List of Securities Quotation: (Reguler Market) Date: Friday, 06 November 2020 No Code Name Remarks Prev High Low Close Change Volume Value Freq Index Offer T/J Offer Vol Bid T/B Bid Vol 1 AALI Astra Agro Lestari Tbk. 10,775 11,025 10,725 10,900 125 4,071,800 44,266,647,500 2,017 885.488 10,900 T/J 225,600 10,875 B 12,200 2 ABBA Mahaka Media Tbk. 50 50 50 50 0 1,489,200 74,460,000 86 87.719 50 T/J 7,153,300 0 B 0 3 ABDA Asuransi Bina Dana Arta Tbk. 6,450 0 0 6,450 0 0 0 0 1,472.539 6,450 J 700 0 B 0 4 ABMM ABM Investama Tbk. 805 830 795 805 0 16,500 13,182,500 16 21.467 805 T/J 11,100 800 B 1,200 5 ACES Ace Hardware Indonesia Tbk. 1,610 1,630 1,610 1,625 15 8,896,500 14,383,821,000 3,974 1,981.707 1,625 T/J 133,600 1,615 B 4,600 6 ACST Acset Indonusa Tbk. 193 195 192 193 0 22,824,200 4,410,990,900 1,297 14.253 193 T/J 432,400 192 B 3,464,700 7 ADES Akasha Wira International Tbk. 1,165 1,185 1,160 1,180 15 29,800 35,045,500 35 61.299 1,185 J 5,800 1,180 T/B 2,600 8 ADHI Adhi Karya (Persero) Tbk. 590 600 585 600 10 14,587,200 8,654,502,500 1,517 471.205 600 T/J 1,896,300 595 B 179,200 9 ADMF Adira Dinamika Multi Finance Tbk. 7,725 7,850 7,725 7,800 75 84,600 660,587,500 141 335.484 7,800 T/J 200 7,775 B 1,600 10 ADMG Polychem Indonesia Tbk 145 149 142 144 -1 475,100 68,149,800 93 12.853 144 T/J 27,000 143 B 22,400 11 ADRO Adaro Energy Tbk. 1,140 1,155 1,130 1,140 0 57,817,100 66,028,488,500 7,122 103.636 1,145 J 858,400 1,140 T/B 574,600 12 AGAR Asia Sejahtera Mina Tbk. 500 0 0 500 0 0 0 0 454.545 498 J 3,200 0 B 0 13 AGII Aneka Gas Industri Tbk. 750 770 750 750 0 367,100 276,169,500 95 68.182 755 J 7,900 750 T/B 1,076,200 14 AGRO Bank Rakyat Indonesia Agroniaga Tbk. 376 384 372 372 -4 47,582,100 17,916,830,200 4,242 607.764 372 T/J 266,300 370 B 4,816,500 15 AGRS Bank IBK Indonesia Tbk. 163 172 153 164 1 14,500 2,401,500 20 149.091 164 T/J 200 162 B 3,200 16 AHAP Asuransi Harta Aman Pratama Tbk. 56 59 56 57 1 47,900 2,736,900 32 214.908 56 J 68,800 55 B 41,000 17 AIMS Akbar Indo Makmur Stimec Tbk 125 164 117 118 -7 12,900 1,851,500 32 94.400 148 J 100 118 T/B 30,300 18 AISA Tiga Pilar Sejahtera Food Tbk. 220 224 218 220 0 18,864,600 4,159,308,000 1,013 26.777 220 T/J 429,400 218 B 3,123,500 19 AKKU Anugerah Kagum Karya Utama Tbk. 50 50 50 50 0 2,100 105,000 5 75.893 50 T/J 4,444,300 0 B 0 20 AKPI Argha Karya Prima Industry Tbk. 288 0 0 288 0 0 0 0 37.990 294 J 200 288 B 76,300 21 AKRA AKR Corporindo Tbk. 2,600 2,720 2,610 2,720 120 19,748,000 52,555,842,000 4,484 2,167.832 2,720 T/J 150,900 2,710 B 20,500 22 AKSI Maming Enam Sembilan Mineral Tbk. 396 396 380 380 -16 500 194,400 4 190.000 380 T/J 74,100 372 B 100 23 ALDO Alkindo Naratama Tbk. 418 422 418 418 0 155,200 64,874,000 3 306.355 418 T/J 148,300 390 B 2,700 24 ALKA Alakasa Industrindo Tbk 236 248 220 248 12 2,600 612,200 9 41.751 228 J 100 226 B 3,400 25 ALMI Alumindo Light Metal Industry Tbk. 230 240 214 238 8 2,900 648,600 12 36.615 236 J 100 216 B 300 26 ALTO Tri Banyan Tirta Tbk. 288 288 270 288 0 6,700 1,927,800 6 143.888 288 T/J 143,400 270 B 300 27 AMAG Asuransi Multi Artha Guna Tbk. 198 202 198 202 4 76,100 15,171,700 29 192.381 202 T/J 12,000 200 B 8,900 28 AMAN Makmur Berkah Amanda Tbk. 264 264 260 260 -4 287,800 75,686,600 45 236.364 264 J 64,200 262 B 2,100 29 AMAR Bank Amar Indonesia Tbk. 300 300 298 300 0 29,500 8,848,200 16 172.414 302 J 20,800 300 T/B 10,000 30 AMFG Asahimas Flat Glass Tbk. 2,550 2,550 2,540 2,540 -10 2,600 6,605,000 3 103.673 2,540 T/J 57,000 2,420 B 100 31 AMIN Ateliers Mecaniques D Indonesie Tbk. 280 318 284 298 18 1,500 452,000 11 232.812 298 T/J 4,800 262 B 4,500 32 AMOR Ashmore Asset Management Indonesia Tbk. 2,300 2,340 2,310 2,330 30 261,700 607,575,000 188 122.632 2,330 T/J 2,100 2,320 B 2,700 33 AMRT Sumber Alfaria Trijaya Tbk. 720 725 710 715 -5 667,800 480,805,500 209 1,824.492 720 J 10,500 715 T/B 109,200 34 ANDI Andira Agro Tbk. 50 50 50 50 0 52,200 2,610,000 16 125.000 50 T/J 152,910,500 0 B 0 35 ANJT Austindo Nusantara Jaya Tbk. 575 570 535 555 -20 2,100 1,178,000 12 46.250 555 T/J 1,000 550 B 200 36 ANTM Aneka Tambang Tbk. 1,125 1,140 1,115 1,125 0 202,159,600 227,133,035,000 11,765 741.742 1,130 J 10,792,100 1,125 T/B 233,700 37 APEX Apexindo Pratama Duta Tbk. 151 151 151 151 0 100 15,100 1 9.667 160 J 100 151 T/B 2,000 38 APIC Pacific Strategic Financial Tbk. 890 925 890 920 30 11,623,200 10,557,306,500 2,115 978.557 920 T/J 124,600 915 B 26,900 39 APII Arita Prima Indonesia Tbk. 156 150 147 150 -6 5,200 774,200 4 68.182 156 J 100 150 T/B 14,100 40 APLI Asiaplast Industries Tbk. 114 125 114 121 7 42,600 4,911,300 23 100.833 121 T/J 2,900 116 B 100 41 APLN Agung Podomoro Land Tbk. 109 114 109 113 4 57,313,100 6,412,701,300 1,718 30.959 114 J 3,261,600 113 T/B 12,797,200 42 ARGO Argo Pantes Tbk 1,550 1,450 1,450 1,450 -100 100 145,000 1 36.432 1,565 J 100 1,460 B 3,500 43 ARII Atlas Resources Tbk. 446 446 426 446 0 16,700 7,446,200 6 29.733 446 T/J 3,500 426 B 2,300 44 ARKA Arkha Jayanti Persada Tbk. 73 76 72 74 1 5,340,400 392,032,900 720 31.356 74 T/J 127,900 73 B 216,100 45 ARMY Armidian Karyatama Tbk. 50 0 0 50 0 0 0 0 16.667 0 J 0 0 B 0 46 ARNA Arwana Citramulia Tbk. 500 520 496 515 15 8,641,900 4,326,068,200 284 3,500.306 515 T/J 9,100 505 B 73,100 47 ARTA Arthavest Tbk 274 274 274 274 0 100 27,400 1 158.942 310 J 1,100 278 B 300 48 ARTI Ratu Prabu Energi Tbk 50 50 50 50 0 500 25,000 4 12.251 50 T/J 107,919,000 0 B 0 49 ARTO Bank Jago Tbk. 2,900 2,920 2,850 2,920 20 116,100 335,794,000 59 14,716.258 2,920 T/J 69,300 2,890 B 100 50 ASBI Asuransi Bintang Tbk. 310 310 310 310 0 100 31,000 1 235.330 332 J 500 310 T/B 800 51 ASDM Asuransi Dayin Mitra Tbk. 915 900 900 900 -15 200 180,000 2 265.840 900 T/J 600 860 B 1,000 52 ASGR Astra Graphia Tbk. 665 675 665 670 5 736,300 492,055,000 268 138.912 670 T/J 36,500 665 B 395,700 53 ASII Astra International Tbk. 5,500 5,875 5,525 5,825 325 62,036,900 356,217,525,000 12,026 4,165.564 5,825 T/J 1,926,400 5,800 B 59,600 54 ASJT Asuransi Jasa Tania Tbk. 118 122 111 118 0 2,900 338,800 13 78.667 118 T/J 4,900 117 B 100 55 ASMI Asuransi Kresna Mitra Tbk. 1,075 1,080 1,065 1,080 5 10,000 10,732,000 12 2,000.000 1,080 T/J 300 1,070 B 1,100 56 ASPI Andalan Sakti Primaindo Tbk. 93 95 92 94 1 698,000 65,595,400 99 89.524 94 T/J 11,800 92 B 20,200 57 ASPI-W Waran Seri I Andalan Sakti Primaindo Tbk. 12 13 11 13 1 69,400 832,200 8 1,300.000 13 T/J 3,319,500 12 B 393,100 58 ASRI Alam Sutera Realty Tbk. 151 157 151 154 3 217,040,000 33,606,643,100 6,188 146.667 155 J 8,670,300 154 T/B 3,642,300 59 ASRM Asuransi Ramayana Tbk. 1,725 1,730 1,730 1,730 5 400 692,000 2 876.473 1,730 T/J 300 1,680 B 100 60 ASSA Adi Sarana Armada Tbk. 498 510 496 505 7 7,135,900 3,575,650,800 527 129.487 505 T/J 92,500 500 B 116,900 61 ATIC Anabatic Technologies Tbk. 680 635 635 635 -45 16,000 10,160,000 24 90.714 635 T/J 1,700 0 B 0 62 AUTO Astra Otoparts Tbk. 875 880 870 880 5 1,015,300 888,658,000 208 795.876 880 T/J 16,800 875 B 170,100 63 AYLS Agro Yasa Lestari Tbk. 50 51 50 50 0 3,889,900 194,962,500 204 50.000 50 T/J 3,655,500 0 B 0 64 AYLS-W Waran Seri I Agro Yasa Lestari Tbk. 4 5 4 4 0 4,221,500 18,476,700 78 400.000 5 J 9,688,900 4 T/B 1,025,200 65 BABP Bank MNC Internasional Tbk. 52 52 50 50 -2 51,477,900 2,574,532,100 1,263 57.388 51 J 5,929,700 50 T/B 31,900 66 BABP-W3 Waran Seri IV Bank MNC Internasional Tbk. 18 0 0 18 0 0 0 0 1,800.000 35 J 2,000 19 B 20,000 67 BABP-W4 Waran Seri V Bank MNC Internasional Tbk. 7 9 6 8 1 15,920,400 118,616,800 315 800.000 8 T/J 48,400 7 B 2,567,600 68 BACA Bank Capital Indonesia Tbk. 398 398 396 396 -2 23,700 9,430,800 15 291.960 412 J 18,500 396 T/B 23,200 69 BACA-W2 Waran Seri III Bank Capital Indonesia Tbk. 100 0 0 100 0 0 0 0 10,000.000 0 J 0 5 B 3,400 70 BAJA Saranacentral Bajatama Tbk. 102 105 99 100 -2 4,265,000 429,316,900 1,421 40.000 102 J 221,700 100 T/B 2,559,800 71 BALI Bali Towerindo Sentra Tbk. 990 1,025 925 1,000 10 128,100 128,293,500 25 1,250.000 1,000 T/J 22,100 945 B 1,600 72 BAPA Bekasi Asri Pemula Tbk. 50 50 50 50 0 1,000 50,000 2 33.333 50 T/J 1,378,600 0 B 0 73 BAPI Bhakti Agung Propertindo Tbk. 50 50 50 50 0 102,200 5,110,000 7 33.333 50 T/J 70,485,700 0 B 0 74 BAPI-W Waran Seri I Bhakti Agung Propertindo Tbk. 2 3 1 2 0 6,136,900 13,400,300 53 200.000 3 J 79,390,500 2 T/B 21,183,900 75 BATA Sepatu Bata Tbk. 620 635 620 620 0 9,900 6,142,000 8 8,041.505 620 T/J 2,400 615 B 100 76 BAYU Bayu Buana Tbk 1,160 0 0 1,160 0 0 0 0 143.084 1,160 J 1,000 0 B 0 77 BBCA Bank Central Asia Tbk. 30,750 31,500 30,300 31,500 750 27,460,700 852,412,507,500 23,531 18,000.000 31,500 T/J 931,300 31,450 B 200 78 BBHI Bank Harda Internasional Tbk. 308 344 298 298 -10 10,890,800 3,471,289,800 1,599 238.400 298 T/J 14,900 296 B 256,600 79 BBKP Bank Bukopin Tbk. 244 248 242 244 0 104,588,500 25,583,105,000 3,947 73.167 246 J 6,249,800 244 T/B 8,193,000 80 BBLD Buana Finance Tbk. 366 362 360 362 -4 300,000 108,599,200 6 143.865 362 T/J 400 342 B 3,000 81 BBMD Bank Mestika Dharma Tbk. 1,585 0 0 1,585 0 0 0 0 114.855 1,570 J 4,000 0 B 0 82 BBNI Bank Negara Indonesia (Persero) Tbk. 4,830 5,025 4,770 4,960 130 120,355,000 592,285,200,500 29,365 23.856 4,970 J 412,900 4,960 T/B 10,433,400 83 BBRI Bank Rakyat Indonesia (Persero) Tbk. 3,490 3,600 3,470 3,560 70 268,767,800 952,410,464,000 31,433 4,068.571 3,570 J 1,623,800 3,560 T/B 1,842,400 84 BBRM Pelayaran Nasional Bina Buana Raya Tbk. 50 0 0 50 0 0 0 0 21.739 0 J 0 0 B 0 85 BBSI Bank Bisnis Internasional Tbk. 760 780 740 760 0 330,100 250,059,500 45 158.333 760 T/J 26,500 750 B 1,200 86 BBSS Bumi Benowo Sukses Sejahtera Tbk. 120 121 117 117 -3 640,400 76,021,600 196 97.500 120 J 80,900 117 T/B 99,100 87 BBSS-W Waran Seri I Bumi Benowo Sukses Sejahtera Tbk. 5 6 5 6 1 1,762,400 8,974,900 24 600.000 6 T/J 25,855,700 5 B 23,185,700 88 BBTN Bank Tabungan Negara (Persero) Tbk. 1,435 1,550 1,425 1,535 100 206,854,100 309,935,240,000 20,190 200.217 1,540 J 1,240,600 1,535 T/B 4,525,400 89 BBYB Bank Neo Commerce Tbk. 332 330 322 324 -8 24,200 7,853,200 29 329.872 324 T/J 10,900 322 B 3,400 90 BCAP MNC Kapital Indonesia Tbk. 116 118 114 118 2 1,111,600 130,013,500 110 334.638 118 T/J 299,300 117 B 400,000 91 BCIC Bank JTrust Indonesia Tbk. 700 0 0 700 0 0 0 0 52.487 0 J 0 875 B 15,000 92 BCIP Bumi Citra Permai Tbk. 51 51 50 51 0 378,800 18,951,000 43 46.364 51 T/J 1,980,700 50 B 767,000 93 BDMN Bank Danamon Indonesia Tbk. 2,500 2,540 2,470 2,500 0 1,817,000 4,549,593,000 1,086 1.412 2,500 T/J 111,000 2,490 B 98,300 94 BEEF Estika Tata Tiara Tbk. 141 142 139 140 -1 2,032,100 284,443,300 217 41.176 141 J 161,900 140 T/B 1,100 95 BEEF-W Waran Seri I Estika Tata Tiara Tbk. 11 10 10 10 -1 900 9,000 2 1,000.000 11 J 580,200 10 T/B 374,300 96 BEKS Bank Pembangunan Daerah Banten Tbk. 50 50 50 50 0 3,951,900 197,595,000 30 217.306 50 T/J 1,244,231,800 0 B 0 97 BELL Trisula Textile Industries Tbk. 156 157 155 157 1 3,682,700 575,723,900 247 523.333 158 J 382,400 156 B 144,800 98 BESS Batulicin Nusantara Maritim Tbk. 202 222 200 202 0 29,200 5,892,400 50 192.381 204 J 10,400 202 T/B 8,000 99 BESS-W Waran Seri I Batulicin Nusantara Maritim Tbk. 66 68 64 68 2 12,200 810,900 29 6,800.000 68 T/J 32,900 64 B 800 100 BEST Bekasi Fajar Industrial Estate Tbk. 167 172 165 169 2 216,420,000 36,607,858,300 7,379 99.412 170 J 5,467,100 169 T/B 381,300 101 BFIN BFI Finance Indonesia Tbk. 384 398 382 386 2 3,805,900 1,474,999,600 488 1,978.067 386 T/J 336,300 384 B 356,700 102 BGTG Bank Ganesha Tbk. 61 63 57 58 -3 17,470,100 1,036,776,500 972 56.311 59 J 160,600 58 T/B 873,100 103 BHAT Bhakti Multi Artha Tbk. 585 605 585 595 10 123,449,800 73,548,107,500 2,744 577.670 595 T/J 16,800 590 B 429,800 104 BHIT MNC Investama Tbk. 78 85 77 79 1 280,569,800 22,493,931,800 42,166 231.028 79 T/J 8,476,200 78 B 3,147,800 105 BIKA Binakarya Jaya Abadi Tbk. 137 137 137 137 0 200 27,400 2 13.700 140 J 2,900 137 T/B 200 106 BIMA Primarindo Asia Infrastructure Tbk. 50 50 50 50 0 200 10,000 2 12.286 50 T/J 211,300 0 B 0 107 BINA Bank Ina Perdana Tbk. 690 705 690 705 15 2,141,100 1,478,424,500 54 398.314 705 T/J 17,200 690 B 500 108 BIPI Astrindo Nusantara Infrastruktur Tbk. 50 50 50 50 0 79,600 3,980,000 10 35.714 50 T/J 86,077,600 0 B 0 109 BIPI-W Waran Seri II Astrindo Nusantara Infrastruktur Tbk 8 8 8 8 0 153,900 1,231,200 2 800.000 9 J 230,200 8 T/B 450,000 110 BIPP Bhuwanatala Indah Permai Tbk. 53 53 52 53 0 3,800 200,800 13 22.102 53 T/J 304,400 52 B 500 111 BIRD Blue Bird Tbk. 820 855 810 840 20 4,011,500 3,334,241,000 590 12.923 840 T/J 471,000 835 B 100,000 112 BISI BISI International Tbk. 905 915 905 910 5 90,900 82,595,000 51 455.000 910 T/J 54,100 905 B 32,200 113 BJBR Bank Pembangunan Daerah Jawa Barat dan Banten Tbk. 1,110 1,130 1,110 1,130 20 13,412,500 15,067,802,500 2,649 188.333 1,130 T/J 1,578,500 1,125 B 646,700 114 BJTM Bank Pembangunan Daerah Jawa Timur Tbk. 575 585 570 580 5 20,467,900 11,826,268,500 4,071 134.884 580 T/J 348,000 575 B 2,017,400 115 BKDP Bukit Darmo Property Tbk 50 54 50 50 0 7,700 399,300 20 41.667 52 J 191,600 50 T/B 193,800 116 BKSL Sentul City Tbk. 50 50 50 50 0 1,093,700 54,685,000 28 3.455 50 T/J 307,880,600 0 B 0 117 BKSW Bank QNB Indonesia Tbk. 120 120 115 118 -2 164,600 19,601,900 25 270.766 119 J 500 118 T/B 15,500 118 BLTA Berlian Laju Tanker Tbk 50 50 50 50 0 1,200 60,000 4 0.658 50 T/J 158,213,400 0 B 0 119 BLTZ Graha Layar Prima Tbk. 3,120 0 0 3,120 0 0 0 0 208.000 3,750 J 100 3,220 B 100 120 BLUE Berkah Prima Perkasa Tbk. 660 670 660 670 10 124,400 82,700,000 89 515.385 670 T/J 10,400 665 B 3,900 121 BMAS Bank Maspion Indonesia Tbk. 276 288 288 288 12 100 28,800 1 90.000 288 T/J 6,400 278 B 500 122 BMRI Bank Mandiri (Persero) Tbk. 5,975 6,100 5,925 6,050 75 82,109,500 493,427,732,500 13,016 1,823.019 6,050 T/J 3,020,500 6,025 B 388,300 123 BMSR Bintang Mitra Semestaraya Tbk 59 62 56 60 1 689,800 39,948,700 62 12.000 60 T/J 42,500 59 B 145,700 124 BMTR Global Mediacom Tbk. 236 242 232 236 0 117,808,700 27,937,137,400 3,993 192.089 236 T/J 3,323,500 234 B 5,504,800 125 BNBA Bank Bumi Arta Tbk. 360 370 362 366 6 15,400 5,614,000 15 228.750 366 T/J 11,100 360 B 9,800 126 BNBR Bakrie & Brothers Tbk 50 50 50 50 0 13,600 680,000 4 0.172 50 T/J 126,516,700 0 B 0 127 BNGA Bank CIMB Niaga Tbk. 765 795 760 785 20 8,840,400 6,877,750,500 1,239 5.796 790 J 554,200 785 T/B 465,600 128 BNII Bank Maybank Indonesia Tbk. 222 258 222 234 12 80,430,400 19,583,876,200 5,914 2.788 236 J 19,800 234 T/B 445,500 129 BNLI Bank Permata Tbk. 2,110 2,150 2,120 2,130 20 983,600 2,099,432,000 514 23.191 2,140 J 34,800 2,130 T/B 176,600 130 BOGA Bintang Oto Global Tbk. 1,385 1,410 1,380 1,395 10 112,044,200 156,470,802,500 5,950 1,354.369 1,395 T/J 61,700 1,390 B 136,400 131 BOLA Bali Bintang Sejahtera Tbk. 154 154 147 148 -6 65,500 9,726,100 59 84.571 148 T/J 42,200 147 B 7,900 132 BOLT Garuda Metalindo Tbk. 550 560 550 560 10 600 333,000 4 101.818 685 J 1,000 620 B 1,000 133 BOSS Borneo Olah Sarana Sukses Tbk. 109 119 106 112 3 46,156,900 5,314,671,400 3,769 28.000 113 J 272,000 112 T/B 96,700 134 BPFI Batavia Prosperindo Finance Tbk. 1,150 0 0 1,150 0 0 0 0 1,226.405 1,200 J 28,300 1,150 B 35,400 135 BPII Batavia Prosperindo Internasional Tbk. 10,000 0 0 10,000 0 0 0 0 2,000.000 0 J 0 0 B 0 136 BPTR Batavia Prosperindo Trans Tbk. 87 87 82 87 0 5,500 478,000 5 87.000 87 T/J 59,100 82 B 13,900 137 BRAM Indo Kordsa Tbk. 5,250 5,375 5,375 5,375 125 300 1,612,500 3 209.189 5,800 J 100 0 B 0 138 BRIS Bank BRIsyariah Tbk. 1,265 1,295 1,225 1,230 -35 172,573,900 217,232,400,000 25,323 241.176 1,235 J 482,100 1,230 T/B 307,400 139 BRMS Bumi Resources Minerals Tbk. 62 66 61 65 3 212,293,600 13,448,458,800 1,721 10.236 66 J 14,261,300 65 T/B 30,160,200 140 BRNA Berlina Tbk. 1,105 1,110 1,100 1,110 5 10,100 11,111,000 2 832.833 1,100 J 7,500 1,030 B 700 141 BRPT Barito Pacific Tbk. 925 940 915 935 10 74,730,800 69,370,987,000 6,979 365.620 935 T/J 2,606,900 930 B 36,700 142 BRPT-W Waran Seri I Barito Pacific Tbk. 500 0 0 500 0 0 0 0 50,000.000 500 J 200 312 B 5,000 143 BSDE Bumi Serpong Damai Tbk. 930 990 915 985 55 66,251,500 63,948,588,500 6,311 192.946 985 T/J 4,935,200 980 B 102,200 144 BSIM Bank Sinarmas Tbk. 484 498 452 482 -2 340,600 160,462,400 45 328.743 482 T/J 168,100 452 B 13,600 145 BSIM-W3 Waran Seri III Bank Sinarmas Tbk. 19 19 19 19 0 100 1,900 1 1,900.000 19 T/J 23,200 12 B 30,000 146 BSSR Baramulti Suksessarana Tbk. 1,385 1,385 1,380 1,380 -5 3,700 5,118,500 9 70.769 1,385 J 9,700 1,380 T/B 300 147 BSWD Bank Of India Indonesia Tbk. 1,750 0 0 1,750 0 0 0 0 1,306.653 0 J 0 0 B 0 148 BTEK Bumi Teknokultura Unggul Tbk 50 50 50 50 0 500 25,000 5 383.083 50 T/J 33,885,900 0 B 0 149 BTEL Bakrie Telecom Tbk. 50 0 0 50 0 0 0 0 46.913 0 J 0 0 B 0 150 BTON Betonjaya Manunggal Tbk. 200 208 200 208 8 300 61,600 3 694.653 208 T/J 15,900 197 B 200 151 BTPN Bank BTPN Tbk. 2,310 2,330 2,290 2,320 10 257,400 593,146,000 166 449.123 2,320 T/J 27,300 2,310 B 14,700 152 BTPS Bank BTPN Syariah Tbk. 3,790 3,980 3,830 3,930 140 13,851,400 54,320,524,000 4,732 403.077 3,930 T/J 196,000 3,920 B 57,700 153 BUDI Budi Starch & Sweetener Tbk. 98 100 97 99 1 73,500 7,253,600 20 53.656 99 T/J 102,000 98 B 300 154 BUKK Bukaka Teknik Utama Tbk. 725 725 700 705 -20 22,500 15,855,000 21 119.492 720 J 200 715 B 100 155 BULL Buana Lintas Lautan Tbk. 326 328 322 326 0 255,341,800 83,166,994,800 3,257 31.880 328 J 1,913,400 326 T/B 6,252,300 156 BULL-W2 Waran Seri IV Buana Lintas Lautan Tbk. 110 120 105 110 0 61,100 6,483,900 6 11,000.000 110 T/J 17,100 106 B 8,000 157 BUMI Bumi Resources Tbk. 50 51 50 50 0 142,735,300 7,148,144,600 1,061 2.902 50 T/J 9,212,400 0 B 0 158 BUVA Bukit Uluwatu Villa Tbk. 53 53 52 52 -1 79,900 4,204,900 9 40.000 54 J 3,700 52 T/B 121,200 159 BVIC Bank Victoria International Tbk. 104 106 99 103 -1 1,412,100 146,810,500 196 97.397 104 J 13,300 103 T/B 48,300 160 BWPT Eagle High Plantations Tbk. 96 98 95 96 0 27,817,700 2,682,183,800 775 20.996 97 J 6,937,000 96 T/B 3,662,300 161 BYAN Bayan Resources Tbk. 13,500 13,600 13,500 13,500 0 1,000 13,550,000 6 232.759 13,500 T/J 5,000 12,700 B 100 162 CAKK Cahayaputra Asa Keramik Tbk. 51 53 51 51 0 2,802,000 144,871,500 1,008 30.357 52 J 149,300 51 T/B 1,024,000 163 CAMP Campina Ice Cream Industry Tbk. 260 260 258 260 0 465,700 120,534,200 146 78.788 260 T/J 312,700 258 B 256,200 164 CANI Capitol Nusantara Indonesia Tbk. 112 114 105 105 -7 300 32,400 3 52.500 114 J 300 105 T/B 13,500 165 CARE Metro Healthcare Indonesia Tbk. 352 358 352 354 2 207,047,400 73,637,679,400 1,793 343.689 356 J 147,500 354 T/B 64,700 166 CARS Industri dan Perdagangan Bintraco Dharma Tbk. 50 50 50 50 0 58,300 2,915,000 11 28.571 50 T/J 63,220,600 0 B 0 167 CASA Capital Financial Indonesia Tbk. 386 388 388 388 2 1,047,300 406,352,400 10 708.844 400 J 18,400 388 T/B 31,500 168 CASA-W Waran Seri I Capital Financial Indonesia Tbk. 113 0 0 113 0 0 0 0 88.976 0 J 0 118 B 2,000 169 CASH Cashlez Worldwide Indonesia Tbk. 535 550 525 530 -5 1,076,700 577,305,500 134 151.429 535 J 4,100 530 T/B 29,100 170 CASH-W Waran Seri I Cashlez Worldwide Indonesia Tbk. 25 26 23 25 0 3,959,200 98,662,500 116 2,500.000 25 T/J 915,900 24 B 374,300 171 CASS Cardig Aero Services Tbk. 198 210 198 202 4 4,541,400 923,637,800 714 50.500 204 J 65,000 202 T/B 279,400 172 CBMF Cahaya Bintang Medan Tbk. 468 488 468 468 0 2,310,800 1,081,470,400 197 292.500 468 T/J 4,900 0 B 0 173 CCSI Communication Cable Systems Indonesia Tbk. 224 232 224 228 4 728,100 164,725,600 45 91.200 228 T/J 15,600 224 B 101,400 174 CEKA Wilmar Cahaya Indonesia Tbk. 1,745 1,775 1,740 1,775 30 116,400 203,921,000 41 366.736 1,775 T/J 7,000 1,760 B 100 175 CENT Centratama Telekomunikasi Indonesia Tbk. 134 134 128 133 -1 4,906,700 638,679,400 137 851.200 133 T/J 2,446,700 131 B 18,000 176 CFIN Clipan Finance Indonesia Tbk. 190 193 187 190 0 6,788,800 1,277,600,900 206 14.868 190 T/J 103,100 189 B 102,300 177 CINT Chitose Internasional Tbk. 258 258 258 258 0 100 25,800 1 78.182 256 J 1,000 240 B 24,800 178 CITA Cita Mineral Investindo Tbk. 2,400 2,490 2,300 2,400 0 1,500 3,531,000 9 8,708.905 2,400 T/J 300 2,350 B 100 179 CITY Natura City Developments Tbk. 97 101 91 97 0 1,600 152,400 12 80.833 97 T/J 16,700 96 B 100 180 CITY-W Waran Seri I Natura City Developments Tbk. 16 17 15 17 1 241,500 3,743,700 5 1,700.000 17 T/J 203,300 13 B 17,400 181 CLAY Citra Putra Realty Tbk. 1,855 1,850 1,810 1,850 -5 4,000 7,396,000 4 1,027.778 1,855 J 8,200 1,850 T/B 1,000 182 CLEO Sariguna Primatirta Tbk. 478 484 478 484 6 7,382,100 3,550,694,600 1,003 2,104.348 486 J 555,700 484 T/B 2,200 183 CLPI Colorpak Indonesia Tbk. 690 690 680 685 -5 43,600 29,841,500 29 342.500 690 J 2,600 685 T/B 2,100 184 CMNP Citra Marga Nusaphala Persada Tbk. 1,090 1,105 1,085 1,095 5 214,400 234,657,000 82 104.779 1,095 T/J 39,300 1,090 B 5,200 185 CMPP AirAsia Indonesia Tbk. 184 0 0 184 0 0 0 0 34.806 0 J 0 0 B 0 186 CNKO Exploitasi Energi Indonesia Tbk. 50 0 0 50 0 0 0 0 3.288 0 J 0 0 B 0 187 CNTB Saham Seri B ( Centex Tbk ) 250 0 0 250 0 0 0 0 0.000 0 J 0 0 B 0 188 CNTX Century Textile Industry Tbk. 232 0 0 232 0 0 0 0 421.818 228 J 600 218 B 100 189 COCO Wahana Interfood Nusantara Tbk. 925 0 0 925 0 0 0 0 467.172 985 J 500 925 B 800 190 COCO-W Waran Seri I Wahana Interfood Nusantara Tbk. 400 0 0 400 0 0 0 0 40,000.000 0 J 0 182 B 2,300 191 COWL Cowell Development Tbk. 50 0 0 50 0 0 0 0 38.462 0 J 0 0 B 0 192 CPIN Charoen Pokphand Indonesia Tbk 6,250 6,400 6,100 6,400 150 11,694,600 74,237,747,500 6,554 29,147.880 6,425 J 195,100 6,400 T/B 465,700 193 CPRI Capri Nusa Satu Properti Tbk. 50 50 50 50 0 3,600 180,000 6 40.000 50 T/J 15,924,900 0 B 0 194 CPRI-W Waran Seri I Capri Nusa Satu Properti Tbk. 13 13 13 13 0 500 6,500 1 1,300.000 13 T/J 377,800 8 B 100,000 195 CPRO Central Proteina Prima Tbk. 50 50 50 50 0 9,400 470,000 7 45.455 50 T/J 498,365,600 0 B 0 196 CSAP Catur Sentosa Adiprana Tbk. 334 400 334 400 66 99,500 34,869,800 25 201.852 398 J 1,000 340 B 100,000 197 CSIS Cahayasakti Investindo Sukses Tbk. 51 51 50 50 -1 42,900 2,147,800 15 16.667 51 J 245,500 50 T/B 28,400 198 CSMI Cipta Selera Murni Tbk. 540 575 540 540 0 200 111,500 2 275.510 535 J 2,000 0 B 0 199 CSRA Cisadane Sawit Raya Tbk. 332 346 328 338 6 2,785,400 946,014,000 517 270.400 338 T/J 4,100 336 B 149,700 200 CTBN Citra Tubindo Tbk. 3,060 0 0 3,060 0 0 0 0 2,557.459 3,820 J 100 2,850 B 100 201 CTRA Ciputra Development Tbk. 815 845 805 840 25 63,840,000 52,976,622,500 4,180 188.071 845 J 1,845,000 840 T/B 446,200 202 CTTH Citatah Tbk. 53 54 50 51 -2 1,172,700 60,236,600 81 2.147 52 J 52,100 51 T/B 117,900 203 DADA Diamond Citra Propertindo Tbk. 50 52 50 51 1 36,914,000 1,865,339,800 1,205 50.000 52 J 4,474,100 51 T/B 2,569,900 204 DADA-W Waran Seri I Diamond Citra Propertindo Tbk. 4 5 4 5 1 3,249,000 13,101,700 31 500.000 5 T/J 84,078,600 4 B 24,531,300 205 DART Duta Anggada Realty Tbk. 238 240 238 240 2 10,200 2,447,600 3 44.367 240 T/J 7,900 224 B 300 206 DAYA Duta Intidaya Tbk. 565 565 565 565 0 1,000 565,000 1 315.466 550 J 900 0 B 0 207 DEAL Dewata Freightinternational Tbk. 146 155 137 146 0 25,968,500 3,863,067,000 2,859 97.333 147 J 504,000 146 T/B 251,500 208 DEAL-W Waran Seri I Dewata Freightinternational Tbk. 3 0 0 3 0 0 0 0 300.000 0 J 0 4 B 200,000 209 DEFI Danasupra Erapacific Tbk. 1,645 1,650 1,640 1,650 5 11,300 18,576,000 18 3,311.790 1,650 T/J 600 1,645 B 900 210 DEWA Darma Henwa Tbk 50 50 50 50 0 23,200 1,160,000 4 16.496 50 T/J 272,647,400 0 B 0 211 DFAM Dafam Property Indonesia Tbk. 294 306 274 290 -4 36,900 10,655,000 49 252.174 290 T/J 20,900 288 B 8,000 212 DFAM-W Waran Seri I Dafam Property Indonesia Tbk. 120 0 0 120 0 0 0 0 12,000.000 0 J 0 5 B 100,000 213 DGIK Nusa Konstruksi Enjiniring Tbk. 50 50 50 50 0 200 10,000 2 22.222 50 T/J 19,867,300 0 B 0 214 DIGI Arkadia Digital Media Tbk. 1,935 0 0 1,935 0 0 0 0 967.500 1,930 J 1,200 0 B 0 215 DILD Intiland Development Tbk. 157 155 154 155 -2 23,947,800 3,709,713,400 561 27.010 155 T/J 3,283,700 154 B 1,385,100 216 DIVA Distribusi Voucher Nusantara Tbk. 2,180 2,250 2,100 2,250 70 6,900 15,318,000 19 76.271 2,250 T/J 2,100 2,100 B 4,200 217 DKFT Central Omega Resources Tbk. 160 166 155 156 -4 49,091,600 7,791,718,100 3,096 400.719 156 T/J 137,800 155 B 2,130,100 218 DLTA Delta Djakarta Tbk. 4,020 4,040 4,020 4,040 20 20,800 83,814,000 33 24,149.680 4,040 T/J 1,700 4,020 B 2,000 219 DMAS Puradelta Lestari Tbk. 218 224 214 216 -2 112,969,900 24,658,950,600 4,539 102.857 218 J 1,328,500 216 T/B 4,823,200 220 DMMX Digital Mediatama Maxima Tbk. 174 175 172 174 0 1,897,800 329,665,600 233 75.652 174 T/J 2,178,700 173 B 251,500 221 DMND Diamond Food Indonesia Tbk. 900 900 895 900 0 9,400 8,427,500 17 98.361 900 T/J 55,400 895 B 10,400 222 DNAR Bank Oke Indonesia Tbk. 188 252 185 244 56 35,593,500 7,843,596,400 2,494 230.111 244 T/J 605,700 230 B 100 223 DNET Indoritel Makmur Internasional Tbk. 3,450 0 0 3,450 0 0 0 0 3,030.596 3,450 J 1,000 3,300 B 400 224 DOID Delta Dunia Makmur Tbk. 236 250 236 246 10 37,837,100 9,225,409,800 2,333 333.045 246 T/J 161,000 244 B 843,900 225 DPNS Duta Pertiwi Nusantara Tbk. 232 248 248 248 16 10,100 2,504,800 4 80.577 248 T/J 90,400 238 B 1,000 226 DPUM Dua Putra Utama Makmur Tbk. 54 56 52 53 -1 2,242,700 120,746,000 292 9.636 54 J 500 53 T/B 94,600 227 DSFI Dharma Samudera Fishing Industries Tbk. 64 65 60 64 0 524,700 33,626,600 72 36.424 65 J 111,000 64 T/B 500 228 DSNG Dharma Satya Nusantara Tbk. 474 498 472 494 20 13,528,100 6,597,178,200 1,003 133.514 494 T/J 2,245,300 492 B 25,400 229 DSSA Dian Swastatika Sentosa Tbk 15,500 0 0 15,500 0 0 0 0 1,033.333 15,500 J 700 14,475 B 200 230 DUCK Jaya Bersama Indo Tbk. 282 286 278 282 0 5,808,300 1,632,044,400 563 55.842 282 T/J 2,000 280 B 617,700 231 DUTI Duta Pertiwi Tbk 3,600 3,600 3,550 3,550 -50 1,800 6,443,000 9 357.035 3,550 T/J 700 3,500 B 700 232 DVLA Darya-Varia Laboratoria Tbk. 2,640 2,650 2,620 2,620 -20 75,500 198,955,000 91 964.400 2,640 J 800 2,620 T/B 5,400 233 DWGL Dwi Guna Laksana Tbk. 206 216 193 216 10 9,400 1,884,000 10 144.000 216 T/J 165,400 193 B 500 234 DWGL-W Waran Seri I Dwi Guna Laksana Tbk. 30 32 27 29 -1 226,100 6,537,800 10 2,900.000 30 J 15,000 29 T/B 10,000 235 DYAN Dyandra Media International Tbk. 50 50 50 50 0 68,900 3,445,000 5 14.286 50 T/J 8,738,300 0 B 0 236 EAST Eastparc Hotel Tbk. 54 55 54 54 0 551,600 29,790,400 27 40.602 55 J 113,500 54 T/B 386,800 237 EAST-W Waran Seri I Eastparc Hotel Tbk. 6 7 6 6 0 2,995,700 17,974,400 19 600.000 7 J 12,157,300 6 T/B 1,089,700 238 ECII Electronic City Indonesia Tbk. 630 650 620 625 -5 6,600 4,136,000 6 15.432 630 J 93,100 620 B 100 239 EKAD Ekadharma International Tbk. 1,265 1,275 1,260 1,270 5 427,600 541,515,000 246 3,224.005 1,270 T/J 127,900 1,265 B 6,300 240 ELSA Elnusa Tbk. 214 218 212 214 0 10,681,500 2,293,569,800 690 53.500 216 J 2,605,100 214 T/B 3,811,600 241 ELTY Bakrieland Development Tbk. 50 0 0 50 0 0 0 0 10.308 0 J 0 0 B 0 242 EMDE Megapolitan Developments Tbk. 200 0 0 200 0 0 0 0 80.000 198 J 100,000 196 B 50,000 243 EMTK Elang Mahkota Teknologi Tbk. 9,500 9,700 9,400 9,600 100 61,600 585,712,500 24 1,333.333 9,650 J 50,100 9,400 B 100 244 ENRG Energi Mega Persada Tbk. 58 61 57 60 2 77,307,500 4,587,839,400 1,601 5.002 60 T/J 2,016,500 59 B 495,800 245 ENVY Envy Technologies Indonesia Tbk. 50 50 50 50 0 984,700 49,235,000 88 13.514 50 T/J 40,189,400 0 B 0 246 ENZO Morenzo Abadi Perkasa Tbk. 50 51 50 50 0 1,397,000 69,850,100 187 47.619 50 T/J 1,672,000 0 B 0 247 ENZO-W Waran Seri I Morenzo Abadi Perkasa Tbk. 7 7 6 7 0 1,169,700 7,282,500 29 700.000 7 T/J 1,684,200 6 B 25,035,400 248 EPAC Megalestari Epack Sentosaraya Tbk. 280 284 268 268 -12 3,218,400 890,324,400 500 243.636 268 T/J 10,700 266 B 187,100 249 EPMT Enseval Putera Megatrading Tbk. 1,860 1,860 1,860 1,860 0 3,600 6,696,000 9 1,301.345 1,900 J 1,700 1,865 B 400 250 ERAA Erajaya Swasembada Tbk. 1,745 1,770 1,735 1,755 10 16,779,300 29,381,703,000 3,027 175.500 1,760 J 111,100 1,755 T/B 18,300 251 ERTX Eratex Djaja Tbk. 113 113 113 113 0 100 11,300 1 47.960 127 J 200 116 B 1,000 252 ESIP Sinergi Inti Plastindo Tbk. 94 95 91 94 0 20,598,200 1,914,805,100 1,546 57.669 94 T/J 102,100 93 B 1,078,700 253 ESIP-W Waran Seri I Sinergi Inti Plastindo Tbk. 10 10 10 10 0 192,500 1,925,000 6 1,000.000 10 T/J 3,941,500 9 B 334,200 254 ESSA Surya Esa Perkasa Tbk. 139 140 137 138 -1 1,054,700 145,913,600 130 256.931 139 J 44,700 138 T/B 34,700 255 ESTA Esta Multi Usaha Tbk. 96 100 97 99 3 174,200 16,928,000 14 82.500 99 T/J 20,900 97 B 8,000 256 ESTI Ever Shine Tex Tbk. 52 54 52 53 1 347,900 18,232,600 41 21.284 53 T/J 29,500 52 B 503,100 257 ETWA Eterindo Wahanatama Tbk 62 0 0 62 0 0 0 0 5.106 0 J 0 0 B 0 258 EXCL XL Axiata Tbk. 2,110 2,200 2,120 2,180 70 71,675,400 155,491,802,000 11,292 110.637 2,180 T/J 1,281,300 2,170 B 529,300 259 FAST Fast Food Indonesia Tbk. 915 930 915 925 10 23,200 21,536,000 21 2,909.445 930 J 3,100 925 T/B 2,700 260 FASW Fajar Surya Wisesa Tbk. 6,500 6,500 6,500 6,500 0 1,700 11,050,000 3 1,489.596 7,000 J 500 6,500 T/B 200 261 FILM MD Pictures Tbk. 202 228 196 208 6 57,956,000 12,576,142,400 4,387 99.048 208 T/J 198,900 206 B 372,100 262 FINN First Indo American Leasing Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 263 FIRE Alfa Energi Investama Tbk. 258 322 260 284 26 323,582,700 96,996,429,000 26,728 56.800 286 J 113,600 284 T/B 6,376,700 264 FISH FKS Multi Agro Tbk. 2,600 0 0 2,600 0 0 0 0 2,080.000 2,800 J 300 2,600 B 500 265 FITT Hotel Fitra International Tbk. 55 58 55 56 1 10,900 609,800 15 54.902 57 J 38,700 55 B 33,100 266 FITT-W Waran Seri I Hotel Fitra International Tbk. 14 17 14 17 3 7,700 109,000 4 1,700.000 17 T/J 22,600 13 B 100,000 267 FMII Fortune Mate Indonesia Tbk 354 0 0 354 0 0 0 0 354.000 434 J 500 354 B 100 268 FOOD Sentra Food Indonesia Tbk. 101 112 95 100 -1 5,303,300 550,717,300 624 74.074 101 J 116,000 100 T/B 179,800 269 FORU Fortune Indonesia Tbk 90 87 86 87 -3 7,500 652,000 3 66.923 89 J 400 86 B 1,100 270 FORZ Forza Land Indonesia Tbk. 50 50 50 50 0 500 25,000 3 22.727 50 T/J 24,185,200 0 B 0 271 FPNI Lotte Chemical Titan Tbk. 121 122 115 118 -3 3,605,000 427,543,200 336 35.792 118 T/J 106,700 117 B 601,300 272 FREN Smartfren Telecom Tbk. 66 67 62 64 -2 526,431,600 33,780,588,700 9,735 3.556 65 J 31,241,700 64 T/B 213,200 273 FREN-W Waran Seri II Smartfren Telecom Tbk. 38 38 36 38 0 1,379,100 51,202,600 63 3,800.000 38 T/J 181,100 37 B 300,300 274 FUJI Fuji Finance Indonesia Tbk. 119 119 116 116 -3 45,200 5,267,700 18 105.455 119 J 12,200 116 T/B 600 275 GAMA Aksara Global Development Tbk. 50 50 50 50 0 11,200 560,000 5 47.619 50 T/J 2,538,000 0 B 0 276 GDST Gunawan Dianjaya Steel Tbk. 71 73 70 71 0 3,446,800 244,694,800 269 44.375 72 J 314,600 71 T/B 164,600 277 GDYR Goodyear Indonesia Tbk. 1,405 0 0 1,405 0 0 0 0 1,124.000 1,740 J 100 1,410 B 2,900 278 GEMA Gema Grahasarana Tbk. 336 338 338 338 2 18,400 6,219,200 1 751.111 338 T/J 18,400 314 B 2,000 279 GEMS Golden Energy Mines Tbk. 2,550 0 0 2,550 0 0 0 0 102.000 0 J 0 0 B 0 280 GGRM Gudang Garam Tbk. 41,200 41,800 41,225 41,800 600 1,347,800 56,037,040,000 3,592 1,631.220 41,800 T/J 19,600 41,750 B 1,300 281 GGRP Gunung Raja Paksi Tbk. 322 340 330 340 18 6,600 2,225,000 10 40.476 400 J 2,500 330 B 16,800 282 GHON Gihon Telekomunikasi Indonesia Tbk. 1,610 1,610 1,610 1,610 0 1,000 1,610,000 2 137.607 1,800 J 10,000 1,590 B 400 283 GIAA Garuda Indonesia (Persero) Tbk. 242 246 238 242 0 19,757,700 4,773,218,600 1,402 32.531 244 J 2,645,300 242 T/B 359,800 284 GJTL Gajah Tunggal Tbk. 486 490 468 478 -8 4,144,500 1,984,745,600 777 93.843 478 T/J 24,800 476 B 278,200 285 GLOB Global Teleshop Tbk. 118 130 111 128 10 41,300 4,632,600 11 11.130 119 J 34,900 112 B 1,900 286 GLVA Galva Technologies Tbk. 312 326 314 326 14 16,900 5,451,200 10 144.248 326 T/J 91,600 312 B 12,000 287 GMFI Garuda Maintenance Facility Aero Asia Tbk. 79 80 78 79 0 2,387,400 187,709,200 166 19.750 80 J 1,844,600 79 T/B 34,700 288 GMTD Gowa Makassar Tourism Development Tbk. 17,975 0 0 17,975 0 0 0 0 3,126.087 17,800 J 100 0 B 0 289 GOLD Visi Telekomunikasi Infrastruktur Tbk. 204 206 202 202 -2 31,400 6,356,000 14 119.527 202 T/J 500 200 B 10,600 290 GOLL Golden Plantation Tbk. 50 0 0 50 0 0 0 0 17.361 0 J 0 0 B 0 291 GOOD Garudafood Putra Putri Jaya Tbk. 1,240 1,240 1,230 1,240 0 241,100 297,742,500 141 96.498 1,240 T/J 22,600 1,230 B 13,100 292 GPRA Perdana Gapuraprima Tbk. 51 51 50 50 -1 195,400 9,778,700 27 21.568 51 J 495,700 50 T/B 132,000 293 GREN Evergreen Invesco Tbk. 328 0 0 328 0 0 0 0 312.381 0 J 0 0 B 0 294 GSMF Equity Development Investment Tbk. 89 94 87 87 -2 6,400 575,800 29 6.999 94 J 4,400 88 B 200 295 GTBO Garda Tujuh Buana Tbk 75 0 0 75 0 0 0 0 65.217 0 J 0 0 B 0 296 GWSA Greenwood Sejahtera Tbk. 94 99 93 97 3 533,000 52,048,300 89 38.800 97 T/J 40,700 96 B 3,100 297 GZCO Gozco Plantations Tbk. 50 50 50 50 0 72,200 3,610,000 4 26.579 50 T/J 8,900,000 0 B 0 298 HADE Himalaya Energi Perkasa Tbk. 50 50 50 50 0 100 5,000 1 131.579 50 T/J 10,772,000 0 B 0 299 HDFA Radana Bhaskara Finance Tbk. 147 0 0 147 0 0 0 0 82.698 144 J 3,300 0 B 0 300 HDIT Hensel Davest Indonesia Tbk. 340 348 338 348 8 30,400 10,337,600 7 66.286 342 J 311,600 0 B 0 301 HDTX Panasia Indo Resources Tbk. 120 0 0 120 0 0 0 0 18.924 0 J 0 0 B 0 302 HEAL Medikaloka Hermina Tbk. 3,170 3,240 3,170 3,220 50 107,300 345,369,000 274 87.027 3,240 J 5,800 3,220 T/B 55,200 303 HELI Jaya Trishindo Tbk. 216 214 204 214 -2 19,700 4,032,600 14 194.545 214 T/J 900 204 B 5,000 304 HELI-W Waran Seri I Jaya Trishindo Tbk. 7 8 6 6 -1 100,300 608,500 13 600.000 7 J 162,300 6 T/B 152,900 305 HERO Hero Supermarket Tbk. 815 825 805 805 -10 1,900 1,551,000 5 1,680.304 815 J 100 810 B 100 306 HEXA Hexindo Adiperkasa Tbk. 2,950 2,970 2,930 2,960 10 402,300 1,188,018,000 401 906.141 2,960 T/J 19,000 2,950 B 77,000 307 HITS Humpuss Intermoda Transportasi Tbk. 470 470 470 470 0 100 47,000 1 723.077 470 T/J 900 438 B 1,000 308 HKMU HK Metals Utama Tbk. 72 72 70 71 -1 10,434,300 742,455,300 298 30.870 72 J 4,913,200 71 T/B 2,492,700 309 HMSP H.M. Sampoerna Tbk. 1,425 1,470 1,425 1,445 20 92,054,400 133,055,953,000 11,093 7,213.458 1,445 T/J 1,216,100 1,440 B 1,498,400 310 HOKI Buyung Poetra Sembada Tbk. 845 860 840 840 -5 8,563,800 7,274,588,500 522 270.968 840 T/J 456,400 835 B 301,800 311 HOKI-W Waran Seri I Buyung Poetra Sembada Tbk. 500 0 0 500 0 0 0 0 50,000.000 0 J 0 322 B 700 312 HOME Hotel Mandarine Regency Tbk. 50 0 0 50 0 0 0 0 53.152 0 J 0 0 B 0 313 HOMI Grand House Mulia Tbk. 1,000 1,020 1,000 1,005 5 1,141,100 1,150,865,000 22 264.474 1,005 T/J 800 990 B 1,000 314 HOTL Saraswati Griya Lestari Tbk. 50 50 50 50 0 200 10,000 2 27.027 50 T/J 1,263,600 0 B 0 315 HRME Menteng Heritage Realty Tbk. 50 50 50 50 0 4,900 245,000 9 47.619 50 T/J 6,662,300 0 B 0 316 HRTA Hartadinata Abadi Tbk. 199 202 197 198 -1 3,225,100 642,522,600 388 66.000 198 T/J 130,600 197 B 296,300 317 HRUM Harum Energy Tbk. 2,140 2,220 2,160 2,160 20 2,407,600 5,256,931,000 1,005 41.538 2,170 J 52,500 2,160 T/B 83,300 318 IATA Indonesia Transport & Infrastructure Tbk. 50 50 50 50 0 1,503,100 75,155,000 8 38.462 50 T/J 54,970,900 0 B 0 319 IBFN Intan Baruprana Finance Tbk. 290 310 298 310 20 10,100 3,046,200 5 21.916 298 J 2,800 272 B 2,000 320 IBFN-W Waran Seri I Intan Baruprana Finance Tbk. 7 8 6 7 0 81,900 549,100 36 700.000 8 J 47,500 7 T/B 219,700 321 IBST Inti Bangun Sejahtera Tbk. 8,000 0 0 8,000 0 0 0 0 860.400 8,000 J 100 7,450 B 100 322 ICBP Indofood CBP Sukses Makmur Tbk. 9,900 9,950 9,800 9,875 -25 10,391,600 102,474,755,000 8,042 366.080 9,900 J 208,100 9,875 T/B 124,600 323 ICON Island Concepts Indonesia Tbk. 54 57 52 53 -1 1,143,900 60,308,600 72 101.735 55 J 56,900 53 T/B 20,000 324 IDPR Indonesia Pondasi Raya Tbk. 169 180 169 180 11 11,500 2,005,100 11 14.062 180 T/J 5,900 169 B 67,100 325 IFII Indonesia Fibreboard Industry Tbk. 132 133 125 126 -6 1,729,300 219,721,600 288 120.000 127 J 14,800 126 T/B 148,800 326 IFSH Ifishdeco Tbk. 378 380 378 378 0 13,300 5,033,000 19 85.909 380 J 4,100 378 T/B 12,000 327 IGAR Champion Pacific Indonesia Tbk. 328 330 320 324 -4 69,400 22,573,600 31 211.765 328 J 9,300 324 T/B 5,500 328 IIKP Inti Agri Resources Tbk 50 0 0 50 0 0 0 0 95.973 0 J 0 0 B 0 329 IKAI Intikeramik Alamasri Industri Tbk. 59 60 55 55 -4 21,216,600 1,182,209,600 742 15.714 55 T/J 15,212,600 0 B 0 330 IKAN Era Mandiri Cemerlang Tbk. 178 181 176 176 -2 6,068,700 1,082,402,000 911 146.667 176 T/J 5,000 175 B 641,200 331 IKBI Sumi Indo Kabel Tbk. 216 218 210 218 2 4,900 1,065,000 10 19.770 220 J 3,000 218 T/B 12,400 332 IMAS Indomobil Sukses Internasional Tbk. 725 725 710 710 -15 3,771,800 2,690,303,000 592 99.930 715 J 120,000 710 T/B 234,800 333 IMJS Indomobil Multi Jasa Tbk. 232 236 230 232 0 871,100 203,092,400 105 46.400 234 J 280,600 232 T/B 13,800 334 IMPC Impack Pratama Industri Tbk. 1,360 1,365 1,335 1,360 0 802,100 1,087,446,500 105 357.895 1,360 T/J 9,900 1,355 B 5,200 335 INAF Indofarma Tbk. 3,140 3,190 3,120 3,150 10 825,400 2,594,826,000 591 1,260.000 3,150 T/J 38,800 3,140 B 96,700 336 INAI Indal Aluminium Industry Tbk. 334 334 320 326 -8 6,700 2,174,200 18 119.021 326 T/J 13,000 322 B 400 337 INCF Indo Komoditi Korpora Tbk. 54 56 54 56 2 642,700 35,243,400 31 45.528 56 T/J 217,900 55 B 356,900 338 INCI Intanwijaya Internasional Tbk 660 675 650 665 5 155,000 103,554,000 73 71.924 670 J 11,300 665 T/B 233,200 339 INCO Vale Indonesia Tbk. 4,270 4,310 4,230 4,270 0 8,586,100 36,754,954,000 3,597 1,742.857 4,280 J 112,500 4,270 T/B 557,600 340 INDF Indofood Sukses Makmur Tbk. 7,125 7,200 7,025 7,175 50 17,154,400 122,350,302,500 6,291 1,228.196 7,175 T/J 713,200 7,150 B 65,600 341 INDO Royalindo Investa Wijaya Tbk. 117 135 115 117 0 3,904,000 489,619,200 595 106.364 117 T/J 47,500 116 B 5,600 342 INDO-W Waran Seri I Royalindo Investa Wijaya Tbk. 20 24 17 20 0 1,144,800 23,237,700 109 2,000.000 21 J 11,000 20 T/B 66,000 343 INDR Indo-Rama Synthetics Tbk. 2,260 2,260 2,160 2,250 -10 7,300 15,811,000 8 303.034 2,250 T/J 2,700 2,160 B 6,700 344 INDS Indospring Tbk. 1,950 1,980 1,920 1,975 25 15,400 29,844,000 15 185.156 1,975 T/J 900 1,925 B 100 345 INDX Tanah Laut Tbk 50 51 50 51 1 29,600 1,501,000 16 4.080 51 T/J 2,900 50 B 15,400 346 INDY Indika Energy Tbk. 940 965 940 955 15 12,112,600 11,553,587,000 2,154 32.373 960 J 309,200 955 T/B 374,300 347 INKP Indah Kiat Pulp & Paper Tbk. 9,200 9,700 9,125 9,700 500 14,070,600 134,040,785,000 8,268 499.827 9,700 T/J 328,800 9,675 B 33,100 348 INOV Inocycle Technology Group Tbk. 144 154 150 152 8 135,700 20,601,300 29 60.800 152 T/J 1,800 149 B 100 349 INPC Bank Artha Graha Internasional Tbk. 61 70 60 68 7 4,158,000 276,896,600 339 0.388 68 T/J 167,800 67 B 52,400 350 INPC-W Waran Seri I Bank Artha Graha Internasional Tbk. 3 5 4 4 1 10,200,900 40,905,000 102 400.000 5 J 13,848,000 4 T/B 943,600 351 INPP Indonesian Paradise Property Tbk. 760 840 760 760 0 909,100 757,541,500 24 723.810 760 T/J 200 0 B 0 352 INPS Indah Prakasa Sentosa Tbk. 1,405 1,440 1,410 1,410 5 836,300 1,198,626,000 301 510.870 1,495 J 200 1,410 T/B 1,900 353 INRU Toba Pulp Lestari Tbk. 920 920 920 920 0 400 368,000 2 9.340 920 T/J 49,600 860 B 1,200 354 INTA Intraco Penta Tbk. 228 232 216 232 4 11,700 2,706,200 12 163.540 236 J 100 228 B 100 355 INTD Inter Delta Tbk 137 153 128 129 -8 241,300 31,090,000 57 39.728 133 J 4,000 128 B 5,500 356 INTP Indocement Tunggal Prakarsa Tbk. 12,500 13,150 12,300 13,100 600 4,311,900 55,339,345,000 5,030 524.000 13,100 T/J 1,045,100 13,075 B 7,500 357 IPCC Indonesia Kendaraan Terminal Tbk. 386 390 382 384 -2 1,986,300 762,358,000 386 23.415 386 J 2,000 384 T/B 19,100 358 IPCM Jasa Armada Indonesia Tbk. 226 234 226 226 0 323,700 74,273,800 110 59.474 232 J 109,200 226 T/B 47,400 359 IPOL Indopoly Swakarsa Industry Tbk. 86 87 84 86 0 665,200 57,069,100 129 40.952 87 J 85,400 86 T/B 4,100 360 IPTV MNC Vision Networks Tbk. 296 296 292 296 0 12,477,200 3,691,677,800 612 123.333 298 J 749,800 296 T/B 18,600 361 IPTV-W Waran Seri I MNC Vision Networks Tbk. 27 27 25 27 0 19,000 499,100 11 2,700.000 28 J 50,000 25 B 60,500 362 IRRA Itama Ranoraya Tbk. 875 885 860 865 -10 12,273,200 10,642,508,000 2,490 231.283 870 J 263,700 865 T/B 894,500 363 ISAT Indosat Tbk. 2,120 2,170 2,060 2,140 20 8,798,100 18,805,900,000 2,720 152.857 2,140 T/J 1,088,100 2,130 B 196,300 364 ISSP Steel Pipe Industry of Indonesia Tbk. 125 126 124 126 1 2,812,300 351,830,000 252 42.712 126 T/J 513,600 125 B 136,700 365 ITIC Indonesian Tobacco Tbk. 820 850 815 820 0 1,059,300 874,733,000 340 372.727 820 T/J 800 815 B 120,000 366 ITMA Sumber Energi Andalan Tbk. 490 490 464 464 -26 43,400 20,753,000 33 133.525 488 J 3,300 466 B 10,100 367 ITMA-W Waran Seri I Sumber Energi Andalan Tbk. 41 73 44 68 27 4,300 293,600 10 6,800.000 66 J 40,000 44 B 100 368 ITMG Indo Tambangraya Megah Tbk. 8,350 8,575 8,375 8,550 200 4,319,000 36,701,250,000 4,149 61.071 8,575 J 167,800 8,550 T/B 196,400 369 JAST Jasnita Telekomindo Tbk. 100 101 98 101 1 10,124,000 1,009,268,800 985 41.057 101 T/J 852,600 100 B 39,200 370 JAWA Jaya Agra Wattie Tbk. 81 96 81 91 10 1,144,000 104,416,000 303 18.200 92 J 7,100 91 T/B 50,900 371 JAYA Armada Berjaya Trans Tbk. 116 118 108 111 -5 15,464,800 1,713,278,300 3,226 38.542 112 J 60,300 110 B 2,500 372 JAYA-W Waran Seri I Armada Berjaya Trans Tbk. 11 12 10 11 0 1,816,800 19,645,200 50 1,100.000 12 J 717,700 11 T/B 101,700 373 JECC Jembo Cable Company Tbk. 6,500 0 0 6,500 0 0 0 0 492.630 6,500 J 1,100 0 B 0 374 JGLE Graha Andrasentra Propertindo Tbk. 50 0 0 50 0 0 0 0 35.714 0 J 0 0 B 0 375 JIHD Jakarta International Hotels & Development Tbk. 418 0 0 418 0 0 0 0 237.109 450 J 18,400 422 B 300 376 JKON Jaya Konstruksi Manggala Pratama Tbk. 340 0 0 340 0 0 0 0 281.417 338 J 165,200 320 B 1,500 377 JKSW Jakarta Kyoei Steel Works Tbk. 60 0 0 60 0 0 0 0 9.231 0 J 0 0 B 0 378 JMAS Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk. 143 148 143 143 0 24,100 3,453,500 13 102.143 143 T/J 110,100 142 B 100 379 JPFA Japfa Comfeed Indonesia Tbk. 1,095 1,145 1,095 1,140 45 57,860,700 65,144,545,500 6,337 311.646 1,145 J 1,385,100 1,140 T/B 348,400 380 JRPT Jaya Real Property Tbk. 414 418 414 416 2 7,202,900 2,993,353,600 565 400.000 416 T/J 449,200 414 B 1,585,100 381 JSKY Sky Energy Indonesia Tbk. 216 232 216 224 8 74,218,200 16,672,474,600 5,596 112.000 226 J 1,265,200 224 T/B 118,200 382 JSMR Jasa Marga (Persero) Tbk. 3,810 3,920 3,780 3,900 90 21,235,900 82,240,290,000 6,160 229.980 3,910 J 275,800 3,900 T/B 36,500 383 JSPT Jakarta Setiabudi Internasional Tbk. 930 1,010 910 910 -20 1,600 1,467,000 5 195.986 1,025 J 200 955 B 100 384 JTPE Jasuindo Tiga Perkasa Tbk. 895 905 895 900 5 1,528,100 1,374,682,000 60 2,000.000 900 T/J 1,420,000 895 B 150,900 385 KAEF Kimia Farma Tbk. 3,140 3,170 3,120 3,150 10 4,176,500 13,123,995,000 1,636 3,150.000 3,160 J 71,300 3,150 T/B 14,600 386 KARW ICTSI Jasa Prima Tbk. 80 80 75 75 -5 313,000 23,482,000 60 12.696 75 T/J 1,845,900 0 B 0 387 KAYU Darmi Bersaudara Tbk. 55 60 52 57 2 10,784,800 599,919,200 813 38.000 58 J 335,200 57 T/B 6,600 388 KBAG Karya Bersama Anugerah Tbk. 50 53 50 53 3 351,077,600 17,919,210,400 7,565 53.000 53 T/J 29,660,000 52 B 38,848,400 389 KBAG-W Waran Seri I Karya Bersama Anugerah Tbk. 4 5 4 5 1 7,188,900 29,126,200 76 500.000 5 T/J 109,175,600 4 B 51,241,600 390 KBLI KMI Wire & Cable Tbk. 310 312 304 312 2 1,834,900 567,498,800 181 37.911 314 J 62,400 312 T/B 4,300 391 KBLM Kabelindo Murni Tbk. 197 198 192 193 -4 98,400 19,102,600 31 6.433 196 J 14,000 194 B 500 392 KBLV First Media Tbk. 374 374 374 374 0 100 37,400 1 99.484 400 J 7,800 360 B 1,000 393 KBRI Kertas Basuki Rachmat Indonesia Tbk. 50 0 0 50 0 0 0 0 9.615 0 J 0 0 B 0 394 KDSI Kedawung Setia Industrial Tbk. 750 740 735 740 -10 29,300 21,642,500 16 185.000 750 J 1,600 745 B 15,000 395 KEEN Kencana Energi Lestari Tbk. 296 298 294 294 -2 2,526,800 746,630,200 130 74.242 294 T/J 108,600 292 B 220,200 396 KEJU Mulia Boga Raya Tbk. 1,160 1,170 1,160 1,170 10 434,400 507,060,000 198 156.000 1,170 T/J 1,900 1,165 B 17,900 397 KIAS Keramika Indonesia Assosiasi Tbk. 60 61 56 56 -4 1,567,800 90,130,000 161 2.036 56 T/J 497,300 0 B 0 398 KICI Kedaung Indah Can Tbk 179 0 0 179 0 0 0 0 38.003 228 J 100 185 B 15,500 399 KIJA Kawasan Industri Jababeka Tbk. 195 204 195 199 4 25,673,600 5,119,779,700 2,328 6.904 199 T/J 277,100 198 B 482,800 400 KINO Kino Indonesia Tbk. 2,990 3,010 2,960 3,000 10 27,300 81,733,000 36 78.947 3,000 T/J 3,400 2,980 B 200 401 KIOS Kioson Komersial Indonesia Tbk. 166 170 155 155 -11 38,200 5,934,000 14 51.667 164 J 1,500 0 B 0 402 KJEN Krida Jaringan Nusantara Tbk. 1,315 0 0 1,315 0 0 0 0 650.990 1,300 J 200 0 B 0 403 KKGI Resource Alam Indonesia Tbk. 199 199 195 199 0 41,200 8,129,300 17 698.246 199 T/J 126,400 194 B 100 404 KLBF Kalbe Farma Tbk. 1,500 1,530 1,500 1,515 15 52,447,500 79,555,165,000 6,865 14,776.163 1,515 T/J 122,000 1,510 B 1,136,300 405 KMDS Kurniamitra Duta Sentosa Tbk. 570 580 550 570 0 33,200 18,842,000 34 190.000 570 T/J 48,200 550 B 3,100 406 KMTR Kirana Megatara Tbk. 340 342 332 334 -6 19,800 6,708,600 14 72.926 334 T/J 900 332 B 1,000 407 KOBX Kobexindo Tractors Tbk. 102 104 101 103 1 211,800 21,630,200 47 25.750 103 T/J 112,400 102 B 3,500 408 KOIN Kokoh Inti Arebama Tbk 107 0 0 107 0 0 0 0 72.382 107 J 200 100 B 27,100 409 KONI Perdana Bangun Pusaka Tbk 398 374 374 374 -24 1,100 411,400 2 78.737 426 J 100 374 T/B 4,400 410 KOPI Mitra Energi Persada Tbk. 444 0 0 444 0 0 0 0 112.405 442 J 6,000 0 B 0 411 KOTA DMS Propertindo Tbk. 272 270 254 254 -18 139,000 35,445,200 42 127.000 254 T/J 250,000 0 B 0 412 KOTA-W Waran Seri I DMS Propertindo Tbk. 75 89 52 62 -13 2,800 209,100 10 6,200.000 86 J 500 62 T/B 5,800 413 KPAL Steadfast Marine Tbk. 50 52 50 51 1 3,578,600 181,594,500 156 44.348 51 T/J 911,200 50 B 2,626,000 414 KPAS Cottonindo Ariesta Tbk. 62 74 62 66 4 25,985,100 1,764,840,400 1,827 39.286 67 J 171,100 66 T/B 138,800 415 KPAS-W Waran Seri I Cottonindo Ariesta Tbk. 20 24 20 23 3 1,515,700 34,368,200 121 2,300.000 23 T/J 179,000 22 B 100 416 KPIG MNC Land Tbk. 105 106 103 104 -1 2,773,600 287,933,800 85 223.786 104 T/J 1,492,000 103 B 420,200 417 KRAH Grand Kartech Tbk. 436 0 0 436 0 0 0 0 158.545 0 J 0 0 B 0 418 KRAS Krakatau Steel (Persero) Tbk. 370 376 368 370 0 13,956,500 5,174,642,800 1,259 45.999 372 J 1,042,000 370 T/B 145,900 419 KREN Kresna Graha Investama Tbk. 85 91 84 88 3 21,126,200 1,862,320,200 1,411 915.522 89 J 2,253,500 88 T/B 572,200 420 LAND Trimitra Propertindo Tbk. 180 187 168 168 -12 290,900 50,312,600 86 43.077 168 T/J 10,600 0 B 0 421 LAPD Leyand International Tbk. 50 0 0 50 0 0 0 0 92.782 0 J 0 0 B 0 422 LCGP Eureka Prima Jakarta Tbk. 114 0 0 114 0 0 0 0 91.200 0 J 0 0 B 0 423 LCKM LCK Global Kedaton Tbk. 334 354 334 350 16 86,900 29,565,400 32 168.269 352 J 2,000 334 B 1,600 424 LEAD Logindo Samudramakmur Tbk. 50 50 50 50 0 26,100 1,305,000 5 7.806 50 T/J 33,521,000 0 B 0 425 LIFE Asuransi Jiwa Sinarmas MSIG Tbk. 5,000 5,000 5,000 5,000 0 1,000 5,000,000 2 82.645 5,000 T/J 11,300 4,980 B 100 426 LINK Link Net Tbk. 2,150 2,170 2,100 2,120 -30 6,432,900 13,693,000,000 2,719 132.500 2,130 J 125,300 2,120 T/B 1,773,900 427 LION Lion Metal Works Tbk. 226 228 226 226 0 5,000 1,131,200 7 141.543 264 J 200 232 B 1,000 428 LMAS Limas Indonesia Makmur Tbk 50 50 50 50 0 100 5,000 1 15.714 50 T/J 6,954,100 0 B 0 429 LMPI Langgeng Makmur Industri Tbk. 80 81 80 81 1 99,800 8,032,200 21 11.819 81 T/J 39,500 80 B 248,500 430 LMSH Lionmesh Prima Tbk. 268 0 0 268 0 0 0 0 37.222 288 J 1,000 270 B 3,900 431 LPCK Lippo Cikarang Tbk 905 970 900 930 25 3,181,800 2,993,547,000 861 104.854 930 T/J 50,000 925 B 133,300 432 LPGI Lippo General Insurance Tbk. 3,200 3,400 3,150 3,370 170 14,600 46,257,000 25 151.461 3,350 J 100 3,170 B 100 433 LPIN Multi Prima Sejahtera Tbk 226 228 220 226 0 6,000 1,362,800 7 103.088 226 T/J 3,900 222 B 2,500 434 LPKR Lippo Karawaci Tbk. 134 137 134 136 2 51,504,100 6,980,145,500 1,248 43.917 136 T/J 2,247,200 135 B 2,232,700 435 LPLI Star Pacific Tbk 77 84 72 83 6 79,200 5,943,400 20 2.561 83 T/J 10,000 82 B 100 436 LPPF Matahari Department Store Tbk. 870 880 810 810 -60 122,175,300 100,214,033,500 12,874 18.354 815 J 318,000 810 T/B 14,381,400 437 LPPS Lenox Pasifik Investama Tbk. 79 94 79 79 0 2,482,700 217,266,600 142 5.366 85 J 50,100 79 T/B 211,500 438 LRNA Eka Sari Lorena Transport Tbk. 120 121 115 121 1 3,500 420,800 6 13.444 121 T/J 100 115 B 1,000 439 LSIP PP London Sumatra Indonesia Tbk. 990 1,020 985 1,005 15 41,902,400 42,110,538,500 4,529 259.355 1,010 J 503,100 1,005 T/B 2,368,400 440 LTLS Lautan Luas Tbk. 430 434 430 434 4 32,900 14,274,600 12 153.417 434 T/J 61,500 430 B 3,300 441 LUCK Sentral Mitra Informatika Tbk. 162 165 159 161 -1 2,242,100 361,725,600 261 56.294 161 T/J 6,700 160 B 114,000 442 MABA Marga Abhinaya Abadi Tbk. 50 0 0 50 0 0 0 0 105.427 0 J 0 0 B 0 443 MAGP Multi Agro Gemilang Plantation Tbk. 50 50 50 50 0 800 40,000 4 45.455 50 T/J 51,590,900 0 B 0 444 MAIN Malindo Feedmill Tbk. 565 590 560 575 10 11,791,500 6,814,614,500 1,562 326.705 580 J 425,000 575 T/B 335,300 445 MAMI Mas Murni Indonesia Tbk 50 50 50 50 0 300 15,000 2 6.835 50 T/J 447,327,300 0 B 0 446 MAMI-W Waran Seri I Mas Murni Indonesia Tbk. 5 5 4 5 0 992,500 4,164,200 36 500.000 5 T/J 4,661,800 4 B 2,447,400 447 MAMIP Mas Murni Tbk (Saham Preferen) 600 0 0 600 0 0 0 0 400.000 0 J 0 0 B 0 448 MAPA Map Aktif Adiperkasa Tbk. 1,960 1,995 1,960 1,985 25 861,000 1,706,990,500 150 94.524 1,995 J 66,100 1,985 T/B 82,900 449 MAPB MAP Boga Adiperkasa Tbk. 1,300 1,260 1,260 1,260 -40 5,400 6,804,000 8 75.000 1,260 T/J 4,600 1,250 B 100 450 MAPI Mitra Adiperkasa Tbk. 650 670 650 670 20 24,381,000 16,207,648,000 3,110 1,075.183 670 T/J 901,400 665 B 36,200 451 MARI Mahaka Radio Integra Tbk. 50 50 50 50 0 31,000 1,550,000 4 66.667 50 T/J 23,951,400 0 B 0 452 MARK Mark Dynamics Indonesia Tbk. 850 865 840 860 10 3,447,300 2,946,405,000 616 1,720.000 860 T/J 49,700 850 B 69,800 453 MASA Multistrada Arah Sarana Tbk. 595 600 590 590 -5 3,300 1,964,000 8 419.511 600 J 68,200 590 T/B 100 454 MAYA Bank Mayapada Internasional Tbk. 7,800 7,800 7,800 7,800 0 3,200 24,960,000 7 3,546.470 7,800 T/J 2,100 0 B 0 455 MBAP Mitrabara Adiperdana Tbk. 2,230 2,250 2,220 2,240 10 65,500 146,629,000 95 172.308 2,250 J 11,500 2,240 T/B 4,400 456 MBSS Mitrabahtera Segara Sejati Tbk. 374 376 374 374 0 330,500 124,091,600 65 23.375 376 J 38,800 374 T/B 311,900 457 MBTO Martina Berto Tbk. 80 85 82 84 4 6,300 523,500 19 11.351 84 T/J 3,800 83 B 500 458 MCAS M Cash Integrasi Tbk. 1,970 2,030 1,950 2,030 60 686,400 1,363,154,500 325 146.570 2,030 T/J 86,400 2,000 B 25,000 459 MCOR Bank China Construction Bank Indonesia Tbk. 119 120 117 118 -1 2,476,900 293,226,800 147 105.837 118 T/J 1,708,300 117 B 920,300 460 MDIA Intermedia Capital Tbk. 50 0 0 50 0 0 0 0 36.232 50 J 1,700,400 0 B 0 461 MDKA Merdeka Copper Gold Tbk. 1,940 1,990 1,930 1,935 -5 91,467,800 178,874,727,000 10,565 504.574 1,935 T/J 6,981,400 1,930 B 1,534,900 462 MDKI Emdeki Utama Tbk. 158 160 155 158 0 278,200 43,406,600 55 36.975 158 T/J 17,800 156 B 2,000 463 MDLN Modernland Realty Tbk. 51 0 0 51 0 0 0 0 15.136 0 J 0 0 B 0 464 MDRN Modern Internasional Tbk. 50 50 50 50 0 1,800 90,000 1 8.039 50 T/J 54,555,100 0 B 0 465 MEDC Medco Energi Internasional Tbk. 376 380 372 374 -2 42,146,100 15,861,415,400 3,046 776.659 374 T/J 6,648,500 372 B 4,032,400 466 MEDC-W Waran Seri I Medco Energi Internasional Tbk. 8 9 7 7 -1 22,735,700 177,990,800 194 700.000 8 J 5,385,800 7 T/B 20,246,500 467 MEGA Bank Mega Tbk. 7,100 7,100 7,100 7,100 0 1,800 12,780,000 3 5,175.380 7,100 T/J 4,000 6,950 B 100 468 MERK Merck Tbk. 3,090 3,100 3,060 3,100 10 11,600 35,704,000 25 8,173.597 3,110 J 500 3,100 T/B 8,500 469 META Nusantara Infrastructure Tbk. 109 111 109 111 2 223,100 24,654,400 54 33.629 112 J 54,500 111 T/B 1,700 470 MFIN Mandala Multifinance Tbk. 1,120 1,120 1,120 1,120 0 10,000 11,200,000 1 1,148.718 1,120 T/J 65,600 1,055 B 200 471 MFMI Multifiling Mitra Indonesia Tbk. 525 530 520 530 5 29,400 15,435,500 21 265.000 530 T/J 5,200 520 B 9,900 472 MGNA Magna Investama Mandiri Tbk. 50 0 0 50 0 0 0 0 47.619 0 J 0 0 B 0 473 MGRO Mahkota Group Tbk. 780 785 775 785 5 2,215,100 1,723,832,000 271 348.889 785 T/J 58,500 780 B 9,400 474 MICE Multi Indocitra Tbk. 296 296 296 296 0 1,700 503,200 1 60.408 296 T/J 29,500 280 B 23,200 475 MIDI Midi Utama Indonesia Tbk. 1,500 0 0 1,500 0 0 0 0 545.455 1,600 J 700 0 B 0 476 MIKA Mitra Keluarga Karyasehat Tbk. 2,500 2,540 2,470 2,500 0 24,109,800 60,136,465,000 2,418 147.190 2,500 T/J 4,876,300 2,490 B 74,900 477 MINA Sanurhasta Mitra Tbk. 50 0 0 50 0 0 0 0 238.095 50 J 1,898,800 0 B 0 478 MIRA Mitra International Resources Tbk. 50 50 50 50 0 200 10,000 2 22.062 50 T/J 6,204,900 0 B 0 479 MITI Mitra Investindo Tbk. 51 0 0 51 0 0 0 0 4.305 0 J 0 0 B 0 480 MKNT Mitra Komunikasi Nusantara Tbk. 50 50 50 50 0 1,800 90,000 2 125.000 50 T/J 13,154,200 0 B 0 481 MKPI Metropolitan Kentjana Tbk. 23,550 24,400 24,400 24,400 850 100 2,440,000 1 1,161.905 24,400 T/J 100 24,000 B 100 482 MLBI Multi Bintang Indonesia Tbk. 9,300 9,300 9,125 9,300 0 16,300 150,120,000 52 59,235.669 9,300 T/J 16,400 9,275 B 100 483 MLIA Mulia Industrindo Tbk 500 510 478 494 -6 5,575,500 2,775,283,100 321 82.505 494 T/J 197,200 492 B 1,000 484 MLPL Multipolar Tbk. 50 51 50 50 0 4,796,700 240,057,200 151 5.735 50 T/J 849,600 0 B 0 485 MLPT Multipolar Technology Tbk. 585 595 575 590 5 307,400 178,161,000 69 122.917 590 T/J 143,800 580 B 4,100 486 MMLP Mega Manunggal Property Tbk. 266 268 264 266 0 3,057,800 809,451,000 176 45.470 266 T/J 11,200 264 B 640,800 487 MNCN Media Nusantara Citra Tbk. 845 880 840 860 15 137,456,700 118,763,825,500 6,841 95.556 865 J 352,500 860 T/B 233,400 488 MOLI Madusari Murni Indah Tbk. 850 945 850 945 95 3,100 2,834,500 2 162.931 950 J 4,700 850 B 2,800 489 MPMX Mitra Pinasthika Mustika Tbk. 368 374 366 370 2 8,886,100 3,278,705,600 1,000 24.667 370 T/J 767,500 368 B 783,000 490 MPOW Megapower Makmur Tbk. 61 67 60 63 2 1,197,300 76,396,200 161 31.500 64 J 87,400 63 T/B 213,000 491 MPPA Matahari Putra Prima Tbk. 90 98 84 86 -4 12,793,300 1,136,043,300 847 36.157 87 J 42,200 86 T/B 1,639,700 492 MPRO Maha Properti Indonesia Tbk. 1,350 1,350 1,350 1,350 0 1,400 1,890,000 5 1,227.273 1,350 T/J 2,600 0 B 0 493 MRAT Mustika Ratu Tbk. 134 136 134 135 1 35,800 4,834,800 30 20.769 136 J 211,800 135 T/B 1,400 494 MREI Maskapai Reasuransi Indonesia Tbk. 4,780 0 0 4,780 0 0 0 0 433.567 4,690 J 600 0 B 0 495 MSIN MNC Studios International Tbk. 298 298 294 298 0 227,400 67,735,400 40 59.600 298 T/J 298,200 296 B 12,500 496 MSKY MNC Sky Vision Tbk. 730 730 690 725 -5 89,100 62,837,000 55 47.697 720 J 18,000 695 B 1,500 497 MTDL Metrodata Electronics Tbk. 1,610 1,625 1,600 1,615 5 1,418,100 2,284,911,500 411 2,907.395 1,615 T/J 568,800 1,610 B 3,500 498 MTFN Capitalinc Investment Tbk. 50 50 50 50 0 200 10,000 2 1.266 50 T/J 657,418,000 0 B 0 499 MTLA Metropolitan Land Tbk. 446 0 0 446 0 0 0 0 187.512 446 J 43,300 416 B 100 500 MTPS Meta Epsi Tbk. 308 314 290 314 6 2,200 688,400 3 98.125 314 T/J 114,000 294 B 500 501 MTRA Mitra Pemuda Tbk. 244 0 0 244 0 0 0 0 131.892 0 J 0 0 B 0 502 MTSM Metro Realty Tbk. 216 0 0 216 0 0 0 0 55.349 220 J 3,500 216 B 1,000 503 MTWI Malacca Trust Wuwungan Insurance Tbk. 58 76 59 62 4 8,238,200 534,820,800 742 62.000 62 T/J 36,300 61 B 100,500 504 MYOH Samindo Resources Tbk. 1,200 1,195 1,150 1,190 -10 45,500 54,225,000 14 141.738 1,190 T/J 11,000 1,130 B 20,000 505 MYOR Mayora Indah Tbk. 2,400 2,430 2,350 2,400 0 9,185,500 21,769,899,000 1,777 12,006.003 2,400 T/J 604,800 2,390 B 14,600 506 MYRX Hanson International Tbk. 50 0 0 50 0 0 0 0 34.099 0 J 0 0 B 0 507 MYRXP Saham Seri B Hanson International Tbk. 50 0 0 50 0 0 0 0 40.000 0 J 0 0 B 0 508 MYTX Asia Pacific Investama Tbk. 51 51 51 51 0 20,100 1,025,100 2 7.666 51 T/J 4,000 50 B 100,100 509 NASA Andalan Perkasa Abadi Tbk. 104 0 0 104 0 0 0 0 100.971 0 J 0 0 B 0 510 NATO Surya Permata Andalan Tbk. 530 545 520 535 5 221,258,900 117,799,242,500 5,675 519.417 540 J 259,500 535 T/B 6,900 511 NATO-W Waran Seri I Surya Permata Andalan Tbk. 250 0 0 250 0 0 0 0 25,000.000 0 J 0 272 B 2,000 512 NELY Pelayaran Nelly Dwi Putri Tbk. 144 144 135 136 -8 21,500 2,910,700 13 80.952 140 J 1,500 136 T/B 14,000 513 NFCX NFC Indonesia Tbk. 1,725 1,960 1,645 1,815 90 1,300 2,260,000 12 98.108 1,795 J 2,500 1,650 B 700 514 NICK Charnic Capital Tbk. 310 0 0 310 0 0 0 0 155.000 290 J 100 0 B 0 515 NIKL Pelat Timah Nusantara Tbk. 765 780 765 770 5 1,363,800 1,053,377,500 358 236.923 775 J 217,100 770 T/B 99,500 516 NIPS Nipress Tbk. 282 0 0 282 0 0 0 0 205.234 0 J 0 0 B 0 517 NIRO City Retail Developments Tbk. 150 149 147 149 -1 680,000 100,960,000 9 141.905 150 J 150,000 145 B 50,000 518 NISP Bank OCBC NISP Tbk. 720 725 720 720 0 259,700 187,188,500 85 872.473 725 J 400 720 T/B 50,100 519 NOBU Bank Nationalnobu Tbk. 1,015 1,265 950 950 -65 1,047,000 1,153,626,000 444 253.333 955 J 633,200 950 T/B 8,300 520 NRCA Nusa Raya Cipta Tbk. 298 304 296 302 4 124,500 37,393,800 51 35.529 304 J 10,700 302 T/B 200 521 NUSA Sinergi Megah Internusa Tbk. 50 0 0 50 0 0 0 0 33.333 0 J 0 0 B 0 522 NZIA Nusantara Almazia Tbk. 187 190 174 187 0 323,700 57,711,300 76 85.000 187 T/J 242,200 0 B 0 523 OASA Protech Mitra Perkasa Tbk. 430 430 424 430 0 50,000 21,486,000 4 226.316 418 J 4,200 0 B 0 524 OCAP Onix Capital Tbk. 159 0 0 159 0 0 0 0 79.500 0 J 0 0 B 0 525 OKAS Ancora Indonesia Resources Tbk. 107 113 100 100 -7 15,343,100 1,618,771,000 1,609 250.194 104 J 165,800 100 T/B 2,565,500 526 OMRE Indonesia Prima Property Tbk 340 322 322 322 -18 100 32,200 1 15.420 0 J 0 324 B 11,000 527 OPMS Optima Prima Metal Sinergi Tbk. 163 164 162 162 -1 165,200 26,796,900 39 120.000 164 J 115,800 161 B 150,900 528 PADI Minna Padi Investama Sekuritas Tbk. 50 50 50 50 0 1,300 65,000 4 98.922 50 T/J 3,543,000 0 B 0 529 PALM Provident Agro Tbk. 306 324 288 316 10 3,034,500 953,497,800 873 86.369 318 J 265,200 316 T/B 2,800 530 PAMG Bima Sakti Pertiwi Tbk. 100 105 98 99 -1 32,506,300 3,348,371,900 973 99.000 101 J 28,100 99 T/B 4,000 531 PANI Pratama Abadi Nusa Industri Tbk. 108 107 105 107 -1 16,800 1,787,200 10 99.074 110 J 2,700 106 B 800 532 PANR Panorama Sentrawisata Tbk. 89 90 88 88 -1 1,137,200 100,680,200 143 52.799 88 T/J 104,300 87 B 209,800 533 PANS Panin Sekuritas Tbk. 800 810 795 810 10 80,000 64,144,000 29 589.091 805 J 500 800 B 6,300 534 PBID Panca Budi Idaman Tbk. 1,085 1,105 1,085 1,090 5 61,900 67,654,500 81 128.235 1,090 T/J 81,000 1,085 B 14,900 535 PBRX Pan Brothers Tbk. 228 234 226 228 0 338,700 77,851,000 54 403.540 230 J 366,800 228 T/B 37,500 536 PBSA Paramita Bangun Sarana Tbk. 700 0 0 700 0 0 0 0 58.333 680 J 2,000 0 B 0 537 PCAR Prima Cakrawala Abadi Tbk. 332 408 332 406 74 7,200 2,587,200 13 270.667 406 T/J 300 334 B 100 538 PDES Destinasi Tirta Nusantara Tbk 210 208 208 208 -2 100 20,800 1 104.000 252 J 100 208 T/B 25,600 539 PEGE Panca Global Kapital Tbk. 113 118 113 113 0 3,300 384,400 6 244.134 118 J 8,000 113 T/B 500 540 PEHA Phapros Tbk. 1,510 1,510 1,490 1,505 -5 98,300 147,525,000 117 125.626 1,505 T/J 14,700 1,500 B 18,500 541 PGAS Perusahaan Gas Negara Tbk. 1,080 1,110 1,070 1,100 20 124,221,100 135,811,815,000 8,213 366.667 1,105 J 3,310,800 1,100 T/B 509,800 542 PGJO Tourindo Guide Indonesia Tbk. 34 35 32 34 0 15,700 524,100 13 42.500 34 T/J 168,700 33 B 31,000 543 PGLI Pembangunan Graha Lestari Indah Tbk. 260 284 242 258 -2 64,800 17,503,600 33 344.000 256 J 43,500 0 B 0 544 PGUN Pradiksi Gunatama Tbk. 214 222 216 222 8 19,600 4,256,800 10 193.043 222 T/J 3,300 216 B 9,400 545 PICO Pelangi Indah Canindo Tbk 140 143 136 140 0 641,500 90,553,700 160 21.538 140 T/J 1,000 139 B 36,900 546 PJAA Pembangunan Jaya Ancol Tbk. 510 510 505 510 0 215,800 109,451,500 35 99.512 510 T/J 93,000 505 B 99,600 547 PKPK Perdana Karya Perkasa Tbk 52 54 50 52 0 896,600 46,049,500 221 13.000 52 T/J 22,200 51 B 5,300 548 PLAN Planet Properindo Jaya Tbk. 214 214 193 193 -21 6,852,200 1,340,478,300 1,050 172.321 193 T/J 350,700 0 B 0 549 PLAN-W Waran Seri I Planet Properindo Jaya Tbk. 6 6 5 6 0 3,081,900 17,124,200 129 600.000 6 T/J 11,915,100 5 B 36,738,500 550 PLAS Polaris Investama Tbk 50 0 0 50 0 0 0 0 11.791 0 J 0 0 B 0 551 PLIN Plaza Indonesia Realty Tbk. 2,590 0 0 2,590 0 0 0 0 1,074.733 2,590 J 2,400 2,490 B 500 552 PMJS Putra Mandiri Jembar Tbk. 121 122 121 122 1 45,000 5,455,000 5 97.600 122 T/J 200 121 B 6,500 553 PNBN Bank Pan Indonesia Tbk 800 810 795 805 5 12,604,300 10,106,314,000 581 1,340.326 805 T/J 975,600 800 B 630,900 554 PNBS Bank Panin Dubai Syariah Tbk. 78 76 73 73 -5 45,368,000 3,334,841,100 889 73.000 73 T/J 40,632,100 0 B 0 555 PNGO Pinago Utama Tbk. 605 630 605 605 0 4,300 2,604,000 8 242.000 610 J 300 605 T/B 100 556 PNIN Paninvest Tbk. 710 710 680 700 -10 772,400 538,354,000 50 744.364 705 J 5,000 700 T/B 11,100 557 PNLF Panin Financial Tbk. 197 200 195 199 2 27,823,000 5,513,886,700 1,712 215.089 200 J 3,113,800 199 T/B 2,099,900 558 PNSE Pudjiadi & Sons Tbk. 800 770 770 770 -30 100 77,000 1 384.738 745 J 2,600 0 B 0 559 POLA Pool Advista Finance Tbk. 53 55 52 54 1 5,900 317,500 20 40.000 54 T/J 9,400 53 B 600 560 POLA-W Waran Seri I Pool Advista Finance Tbk. 49 0 0 49 0 0 0 0 4,900.000 45 J 62,200 6 B 500 561 POLI Pollux Investasi Internasional Tbk. 1,005 1,050 1,000 1,015 10 5,500 5,583,500 6 62.080 1,005 J 22,500 995 B 1,100 562 POLL Pollux Properti Indonesia Tbk. 5,125 5,150 4,900 5,000 -125 80,600 403,065,500 104 813.008 5,025 J 100 5,000 T/B 3,800 563 POLU Golden Flower Tbk. 965 1,045 900 900 -65 46,000 41,915,000 32 312.500 900 T/J 108,700 0 B 0 564 POLY Asia Pacific Fibers Tbk 50 51 50 50 0 812,200 40,616,300 106 0.429 50 T/J 243,300 0 B 0 565 POOL Pool Advista Indonesia Tbk. 50 0 0 50 0 0 0 0 31.736 0 J 0 0 B 0 566 PORT Nusantara Pelabuhan Handal Tbk. 478 474 474 474 -4 2,300 1,090,200 2 88.598 472 J 1,100 446 B 500 567 POSA Bliss Properti Indonesia Tbk. 50 50 50 50 0 24,700 1,235,000 5 33.333 50 T/J 18,704,100 0 B 0 568 POSA-W Waran Seri I Bliss Properti Indonesia Tbk. 2 2 1 2 0 5,515,800 7,865,000 34 200.000 2 T/J 24,451,000 1 B 210,605,300 569 POWR Cikarang Listrindo Tbk. 615 625 605 625 10 6,320,200 3,896,038,000 547 41.667 625 T/J 560,700 620 B 10,000 570 PPGL Prima Globalindo Logistik Tbk. 302 316 302 310 8 5,638,800 1,749,695,200 1,192 281.818 312 J 106,000 310 T/B 9,600 571 PPGL-W Waran Seri I Prima Globalindo Logistik Tbk. 14 19 13 16 2 41,354,400 694,021,200 675 1,600.000 17 J 1,202,200 16 T/B 1,284,200 572 PPRE PP Presisi Tbk. 184 185 181 182 -2 7,400,500 1,352,410,900 602 42.326 183 J 409,300 182 T/B 213,400 573 PPRO PP Properti Tbk. 50 50 50 50 0 3,709,700 185,485,000 190 108.108 50 T/J 122,664,700 0 B 0 574 PRAS Prima Alloy Steel Universal Tbk. 121 121 113 119 -2 4,800 558,500 33 66.993 119 T/J 200 114 B 8,000 575 PRDA Prodia Widyahusada Tbk. 2,940 3,300 2,980 3,050 110 1,541,200 4,782,706,000 564 46.923 3,090 J 10,300 3,050 T/B 147,400 576 PRIM Royal Prima Tbk. 244 244 230 230 -14 1,200 291,400 4 46.000 246 J 82,400 232 B 8,100 577 PRIM-W Waran Seri I Royal Prima Tbk. 5 6 5 5 0 79,800 399,200 3 500.000 6 J 576,600 5 T/B 1,220,500 578 PSAB J Resources Asia Pasifik Tbk. 218 236 220 224 6 152,444,800 34,645,367,200 7,065 726.730 224 T/J 2,174,300 222 B 2,246,100 579 PSDN Prasidha Aneka Niaga Tbk 109 112 104 111 2 586,200 63,359,700 17 11.100 111 T/J 49,800 104 B 500 580 PSGO Palma Serasih Tbk. 101 101 100 101 0 14,600 1,471,000 12 96.190 101 T/J 19,900 100 B 152,800 581 PSKT Red Planet Indonesia Tbk. 50 50 50 50 0 100 5,000 1 59.494 50 T/J 32,135,800 0 B 0 582 PSSI Pelita Samudera Shipping Tbk. 172 173 170 170 -2 40,100 6,862,900 30 125.926 173 J 179,900 170 T/B 6,200 583 PTBA Bukit Asam Tbk. 1,970 2,010 1,985 1,990 20 35,428,700 70,693,892,500 9,270 1,730.435 1,995 J 706,300 1,990 T/B 523,100 584 PTIS Indo Straits Tbk. 144 180 146 146 2 14,600 2,283,600 34 15.368 154 J 5,900 146 T/B 5,800 585 PTPP PP (Persero) Tbk. 920 940 915 935 15 32,110,900 29,804,176,000 4,306 175.752 935 T/J 37,400 930 B 210,000 586 PTPW Pratama Widya Tbk. 1,230 1,240 1,200 1,230 0 44,800 54,868,000 35 189.231 1,230 T/J 88,200 1,220 B 2,500 587 PTRO Petrosea Tbk. 1,690 1,700 1,680 1,700 10 296,100 501,229,000 320 1,360.000 1,700 T/J 34,500 1,695 B 53,800 588 PTSN Sat Nusapersada Tbk 242 246 232 234 -8 4,345,100 1,035,030,000 532 121.035 236 J 84,300 234 T/B 293,600 589 PTSP Pioneerindo Gourmet International Tbk. 4,790 0 0 4,790 0 0 0 0 375.686 4,790 J 200 0 B 0 590 PUDP Pudjiadi Prestige Tbk. 208 0 0 208 0 0 0 0 25.943 238 J 300 212 B 100 591 PURA Putra Rajawali Kencana Tbk. 130 132 129 132 2 277,870,300 35,990,818,200 10,820 125.714 132 T/J 3,363,900 131 B 1,015,000 592 PURA-W Waran Seri I Putra Rajawali Kencana Tbk. 19 22 19 22 3 24,483,100 507,859,200 150 2,200.000 22 T/J 5,102,600 21 B 6,547,300 593 PURE Trinitan Metals and Minerals Tbk. 266 274 264 264 -2 9,994,700 2,678,574,400 957 88.000 264 T/J 24,600 262 B 231,500 594 PURE-W Waran Seri I Trinitan Metals and Minerals Tbk. 31 32 30 30 -1 1,777,100 55,172,000 107 3,000.000 31 J 157,000 30 T/B 1,310,000 595 PURI Puri Global Sukses Tbk. 324 340 316 340 16 15,800 5,167,600 10 200.000 330 J 76,100 310 B 2,000 596 PWON Pakuwon Jati Tbk. 416 426 416 422 6 76,646,400 32,323,292,400 5,241 1,626.894 422 T/J 650,400 420 B 1,256,300 597 PYFA Pyridam Farma Tbk 875 890 875 880 5 374,900 329,658,500 170 862.407 885 J 79,000 880 T/B 31,100 598 PZZA Sarimelati Kencana Tbk. 620 635 615 620 0 402,200 249,875,500 174 56.364 625 J 127,000 620 T/B 449,300 599 R-ABFII Asian Bond Fund - Indonesia Bond Index Fund 28,600 0 0 28,600 0 0 0 0 207.201 0 J 0 0 B 0 600 R-LQ45X Premier ETF LQ-45 (R-LQ45X) 865 865 848 864 -1 13,100 11,260,100 27 147.945 864 T/J 1,700 860 B 1,000 601 RAJA Rukun Raharja Tbk. 131 136 130 134 3 16,682,800 2,217,810,600 1,045 460.291 134 T/J 281,000 133 B 785,500 602 RALS Ramayana Lestari Sentosa Tbk. 565 575 565 570 5 8,425,300 4,805,838,000 1,251 356.250 575 J 925,000 570 T/B 705,000 603 RANC Supra Boga Lestari Tbk. 402 406 396 402 0 1,487,500 595,939,400 208 80.400 402 T/J 59,400 400 B 41,000 604 RBMS Ristia Bintang Mahkotasejati Tbk. 50 50 50 50 0 295,000 14,750,000 17 15.994 50 T/J 218,100 0 B 0 605 RDTX Roda Vivatex Tbk 5,600 5,600 5,600 5,600 0 100 560,000 1 295.018 5,600 T/J 1,400 0 B 0 606 REAL Repower Asia Indonesia Tbk. 50 50 50 50 0 545,000 27,250,000 21 50.000 50 T/J 24,646,600 0 B 0 607 REAL-W Waran Seri I Repower Asia Indonesia Tbk. 2 2 1 2 0 10,265,100 18,649,300 50 200.000 2 T/J 40,656,800 1 B 94,870,300 608 RELI Reliance Sekuritas Indonesia Tbk. 320 360 298 298 -22 8,000 2,596,400 19 137.538 298 T/J 25,700 0 B 0 609 RICY Ricky Putra Globalindo Tbk 92 97 90 97 5 167,100 15,193,800 22 15.406 92 J 200 90 B 2,000 610 RIGS Rig Tenders Indonesia Tbk. 230 236 228 228 -2 67,200 15,582,000 26 93.423 230 J 5,800 228 T/B 12,200 611 RIMO Rimo International Lestari Tbk 50 0 0 50 0 0 0 0 27.451 0 J 0 0 B 0 612 RISE Jaya Sukses Makmur Sentosa Tbk. 442 446 438 444 2 404,900 179,923,400 162 272.393 444 T/J 800 442 B 1,600 613 RMBA Bentoel Internasional Investama Tbk. 354 354 354 354 0 6,600 2,336,400 2 2,769.953 368 J 8,200 354 T/B 20,600 614 ROCK Rockfields Properti Indonesia Tbk. 975 1,070 1,000 1,070 95 1,100 1,149,000 6 79.851 1,050 J 100 1,000 B 900 615 RODA Pikko Land Development Tbk. 53 54 52 52 -1 11,500 606,800 6 83.027 54 J 29,000 52 T/B 56,600 616 RONY Aesler Grup Internasional Tbk. 450 460 448 456 6 2,889,400 1,308,820,000 1,554 456.000 458 J 500 456 T/B 1,096,500 617 ROTI Nippon Indosari Corpindo Tbk. 1,265 1,300 1,265 1,300 35 14,802,400 19,174,100,500 139 509.804 1,305 J 100 1,300 T/B 2,231,300 618 RUIS Radiant Utama Interinsco Tbk. 312 320 308 320 8 20,500 6,367,200 21 128.000 320 T/J 4,800 310 B 200 619 SAFE Steady Safe Tbk 190 256 185 185 -5 273,100 52,427,400 185 18.625 186 J 600 185 T/B 96,700 620 SAME Sarana Meditama Metropolitan Tbk. 169 173 166 169 0 50,938,800 8,609,028,900 1,852 211.250 169 T/J 733,900 168 B 1,822,100 621 SAMF Saraswanti Anugerah Makmur Tbk. 384 388 382 388 4 3,200 1,234,400 9 323.333 388 T/J 7,800 386 B 5,700 622 SAPX Satria Antaran Prima Tbk. 2,150 0 0 2,150 0 0 0 0 860.000 2,150 J 100 0 B 0 623 SATU Kota Satu Properti Tbk. 50 0 0 50 0 0 0 0 42.735 50 J 554,700 0 B 0 624 SBAT Sejahtera Bintang Abadi Textile Tbk. 81 83 80 80 -1 4,035,800 326,085,500 372 76.190 81 J 529,400 80 T/B 281,300 625 SBAT-W Waran Seri I Sejahtera Bintang Abadi Textile Tbk. 9 9 8 9 0 2,640,100 21,163,000 21 900.000 9 T/J 17,038,400 8 B 7,942,300 626 SCCO Supreme Cable Manufacturing & Commerce Tbk. 9,825 10,100 9,925 9,925 100 5,600 56,480,000 15 6,403.226 10,100 J 200 9,925 T/B 500 627 SCMA Surya Citra Media Tbk. 1,510 1,550 1,510 1,510 0 16,781,400 25,649,926,000 3,670 683.094 1,525 J 44,800 1,510 T/B 25,200 628 SCNP Selaras Citra Nusantara Perkasa Tbk. 230 238 230 234 4 189,900 44,433,000 18 212.727 238 J 100,600 234 T/B 20,000 629 SCPI Merck Sharp Dohme Pharma Tbk. 29,000 0 0 29,000 0 0 0 0 227.451 0 J 0 0 B 0 630 SDMU Sidomulyo Selaras Tbk. 50 50 50 50 0 1,100 55,000 2 27.536 50 T/J 2,650,800 0 B 0 631 SDPC Millennium Pharmacon International Tbk. 102 102 100 102 0 33,900 3,401,100 11 68.087 101 J 5,000 100 B 16,800 632 SDRA Bank Woori Saudara Indonesia 1906 Tbk. 820 0 0 820 0 0 0 0 917.175 815 J 2,000 780 B 100 633 SFAN Surya Fajar Capital Tbk. 1,020 1,025 1,005 1,015 -5 556,000 565,248,500 121 539.894 1,015 T/J 9,100 1,010 B 4,200 634 SGER Sumber Global Energy Tbk. 510 515 500 515 5 1,497,400 761,327,000 380 476.852 515 T/J 60,200 510 B 220,900 635 SGER-W Waran Seri I Sumber Global Energy Tbk. 202 218 197 208 6 2,200 438,600 9 20,800.000 208 T/J 7,300 197 B 17,700 636 SGRO Sampoerna Agro Tbk. 1,350 1,410 1,370 1,385 35 1,078,200 1,500,386,500 281 59.188 1,390 J 25,300 1,385 T/B 45,300 637 SHID Hotel Sahid Jaya International Tbk. 3,500 0 0 3,500 0 0 0 0 162.648 4,100 J 48,900 0 B 0 638 SHIP Sillo Maritime Perdana Tbk. 585 585 575 585 0 403,800 234,864,500 94 417.857 585 T/J 49,600 575 B 41,100 639 SIDO Industri Jamu dan Farmasi Sido Muncul Tbk. 815 845 810 830 15 28,087,500 23,282,574,000 5,484 287.167 835 J 4,000 830 T/B 1,528,200 640 SILO Siloam International Hospitals Tbk. 5,000 4,940 4,910 4,940 -60 2,100 10,355,000 10 56.105 5,000 J 12,600 4,940 T/B 56,000 641 SIMA Siwani Makmur Tbk 50 0 0 50 0 0 0 0 6.368 0 J 0 0 B 0 642 SIMP Salim Ivomas Pratama Tbk. 332 338 330 334 2 14,062,000 4,703,880,800 1,095 30.364 336 J 397,100 334 T/B 1,009,000 643 SINI Singaraja Putra Tbk. 394 414 368 396 2 20,100 7,686,200 26 366.667 396 T/J 400 392 B 14,300 644 SINI-W Waran Seri I Singaraja Putra Tbk. 330 0 0 330 0 0 0 0 33,000.000 298 J 8,500 204 B 100 645 SIPD Sreeya Sewu Indonesia Tbk. 1,175 1,190 1,120 1,135 -40 37,200 42,969,500 13 1.261 1,170 J 200 1,135 T/B 3,200 646 SKBM Sekar Bumi Tbk. 364 362 362 362 -2 300 108,600 3 314.783 362 T/J 2,600 0 B 0 647 SKLT Sekar Laut Tbk. 1,480 1,460 1,460 1,460 -20 700 1,022,000 3 122.233 1,845 J 100 1,470 B 1,100 648 SKRN Superkrane Mitra Utama Tbk. 540 560 520 525 -15 243,600 130,290,000 51 75.000 530 J 179,900 525 T/B 107,300 649 SKYB Northcliff Citranusa Indonesia Tbk. 51 0 0 51 0 0 0 0 13.600 0 J 0 0 B 0 650 SLIS Gaya Abadi Sempurna Tbk. 4,810 4,880 4,790 4,810 0 82,900 400,550,000 51 4,182.609 4,810 T/J 100 4,780 B 4,600 651 SMAR Smart Tbk. 2,930 2,930 2,930 2,930 0 200 586,000 2 968.083 2,970 J 100 2,930 T/B 700 652 SMBR Semen Baturaja (Persero) Tbk. 515 525 505 510 -5 11,092,500 5,698,783,500 1,733 91.071 515 J 978,200 510 T/B 1,860,800 653 SMCB Solusi Bangun Indonesia Tbk. 1,080 1,085 1,060 1,080 0 20,500 22,057,000 19 1,304.348 1,080 T/J 18,300 1,075 B 2,900 654 SMDM Suryamas Dutamakmur Tbk. 97 103 93 95 -2 800 77,900 6 12.036 103 J 4,700 95 T/B 400 655 SMDR Samudera Indonesia Tbk. 270 282 268 280 10 7,607,600 2,110,043,400 737 1,123.686 282 J 525,600 280 T/B 744,500 656 SMGR Semen Indonesia (Persero) Tbk. 9,950 10,375 9,750 10,350 400 9,910,900 100,045,700,000 6,852 3,601.503 10,350 T/J 90,100 10,325 B 900 657 SMKL Satyamitra Kemas Lestari Tbk. 185 185 183 185 0 1,050,900 193,662,300 455 95.855 186 J 4,700 185 T/B 800 658 SMKL-W Waran Seri I Satyamitra Kemas Lestari Tbk. 12 12 11 12 0 300,300 3,403,600 6 1,200.000 12 T/J 1,034,900 10 B 151,300 659 SMMA Sinarmas Multiartha Tbk. 16,300 15,500 15,275 15,275 -1,025 3,500 54,097,500 11 1,138.676 15,800 J 100 15,275 T/B 300 660 SMMT Golden Eagle Energy Tbk. 84 87 83 83 -1 113,600 9,706,300 40 194.179 83 T/J 17,900 82 B 29,200 661 SMRA Summarecon Agung Tbk. 660 715 650 705 45 144,824,900 100,171,467,000 7,518 1,158.396 710 J 782,200 705 T/B 10,485,400 662 SMRU SMR Utama Tbk. 50 0 0 50 0 0 0 0 12.227 0 J 0 0 B 0 663 SMSM Selamat Sempurna Tbk. 1,385 1,460 1,385 1,450 65 2,061,700 2,936,209,000 1,227 3,872.967 1,450 T/J 69,100 1,445 B 4,800 664 SOCI Soechi Lines Tbk. 119 121 119 120 1 1,673,200 201,016,900 146 21.818 121 J 1,396,400 120 T/B 446,600 665 SOFA Boston Furniture Industries Tbk. 105 110 104 109 4 27,400 2,851,200 10 109.000 108 J 2,100 104 B 38,100 666 SOFA-W Waran Seri I Boston Furniture Industries Tbk. 6 6 5 5 -1 1,168,500 5,921,200 416 500.000 6 J 17,404,200 5 T/B 9,379,100 667 SOHO Soho Global Health Tbk. 5,800 5,800 5,625 5,675 -125 9,500 53,887,500 33 311.813 5,775 J 2,300 5,675 T/B 4,000 668 SONA Sona Topas Tourism Industry Tbk. 6,500 6,500 6,500 6,500 0 2,500 16,250,000 1 630.303 6,500 T/J 7,100 0 B 0 669 SOSS Shield On Service Tbk. 404 420 420 420 16 100 42,000 1 152.174 418 J 6,200 384 B 100 670 SOSS-W Waran Seri I Shield On Service Tbk. 36 39 39 39 3 100 3,900 1 3,900.000 54 J 24,300 39 T/B 10,100 671 SOTS Satria Mega Kencana Tbk. 226 226 226 226 0 100 22,600 1 136.970 218 J 31,500 0 B 0 672 SOTS-W Waran Seri I Satria Mega Kencana Tbk. 22 39 20 28 6 9,800 241,700 12 2,800.000 27 J 21,400 21 B 100 673 SPMA Suparma Tbk. 282 294 280 292 10 109,700 30,825,800 13 130.895 292 T/J 32,500 280 B 103,900 674 SPTO Surya Pertiwi Tbk. 404 404 398 400 -4 1,478,900 591,567,600 417 34.483 404 J 100 398 B 145,300 675 SQMI Wilton Makmur Indonesia Tbk. 210 222 210 214 4 15,717,800 3,400,186,800 739 121.606 214 T/J 133,900 212 B 347,000 676 SRAJ Sejahteraraya Anugrahjaya Tbk. 134 133 130 133 -1 300 39,300 3 141.941 134 J 20,100 131 B 100 677 SRIL Sri Rejeki Isman Tbk. 216 226 212 218 2 58,507,300 12,736,770,400 3,267 90.833 220 J 2,183,300 218 T/B 3,858,800 678 SRSN Indo Acidatama Tbk 56 57 55 57 1 8,351,700 468,210,700 381 10.382 57 T/J 1,370,500 56 B 3,676,300 679 SRTG Saratoga Investama Sedaya Tbk. 3,370 3,380 3,360 3,370 0 457,900 1,541,659,000 119 61.273 3,370 T/J 109,100 3,350 B 51,200 680 SSIA Surya Semesta Internusa Tbk. 498 545 496 520 22 91,548,300 47,191,478,600 5,737 213.333 525 J 1,676,800 520 T/B 1,932,900 681 SSMS Sawit Sumbermas Sarana Tbk. 835 870 835 865 30 1,277,700 1,097,059,000 686 129.104 865 T/J 251,100 860 B 30,700 682 SSTM Sunson Textile Manufacture Tbk 585 590 580 590 5 14,700 8,664,000 20 138.824 590 T/J 3,600 580 B 2,300 683 STAR Buana Artha Anugerah Tbk. 117 125 109 109 -8 116,700 12,746,900 52 106.863 109 T/J 5,300 0 B 0 684 STTP Siantar Top Tbk. 7,000 7,050 7,000 7,000 0 200 1,405,000 2 4,136.382 7,950 J 100 7,050 B 100 685 SUGI Sugih Energy Tbk. 50 0 0 50 0 0 0 0 64.769 0 J 0 0 B 0 686 SULI SLJ Global Tbk. 50 50 50 50 0 230,200 11,510,000 5 0.714 50 T/J 6,387,500 0 B 0 687 SUPR Solusi Tunas Pratama Tbk. 4,100 4,100 4,100 4,100 0 100 410,000 1 125.922 4,230 J 200 0 B 0 688 SURE Super Energy Tbk. 2,950 2,950 2,950 2,950 0 288,400 850,780,000 122 1,903.226 2,950 T/J 1,900 2,940 B 200 689 SWAT Sriwahana Adityakarta Tbk. 100 117 100 115 15 2,814,200 305,676,400 317 71.875 115 T/J 289,200 111 B 13,200 690 TALF Tunas Alfin Tbk. 282 300 282 290 8 2,800 801,800 6 73.418 288 J 1,500 0 B 0 691 TAMA Lancartama Sejati Tbk. 218 228 214 222 4 6,697,700 1,486,735,600 1,127 126.857 222 T/J 1,400 220 B 304,900 692 TAMA-W Waran Seri I Lancartama Sejati Tbk. 9 10 8 8 -1 2,972,100 26,266,400 201 800.000 9 J 100 8 T/B 2,314,700 693 TAMU Pelayaran Tamarin Samudra Tbk. 50 55 50 52 2 17,217,800 899,615,100 1,431 475.103 52 T/J 737,200 51 B 853,200 694 TARA Agung Semesta Sejahtera Tbk. 50 50 50 50 0 200 10,000 2 47.170 50 T/J 86,661,000 0 B 0 695 TAXI Express Transindo Utama Tbk. 50 50 50 50 0 100 5,000 1 8.929 50 T/J 99,432,600 0 B 0 696 TBIG Tower Bersama Infrastructure Tbk. 1,495 1,575 1,495 1,505 10 26,659,100 40,679,986,500 6,696 371.605 1,510 J 2,000 1,505 T/B 517,000 697 TBLA Tunas Baru Lampung Tbk. 760 770 760 770 10 1,108,300 849,654,000 410 175.339 775 J 338,300 770 T/B 51,300 698 TBMS Tembaga Mulia Semanan Tbk. 700 715 705 715 15 4,500 3,183,500 7 101.418 715 T/J 1,900 705 B 2,900 699 TCID Mandom Indonesia Tbk. 6,575 6,575 6,575 6,575 0 700 4,602,500 3 644.911 6,575 T/J 600 6,425 B 1,100 700 TCPI Transcoal Pacific Tbk. 6,425 6,525 6,325 6,500 75 8,363,500 53,864,395,000 5,806 4,710.145 6,500 T/J 400 6,475 B 116,800 701 TDPM Tridomain Performance Materials Tbk. 114 124 114 121 7 9,535,000 1,147,397,100 1,114 53.070 121 T/J 276,600 120 B 377,900 702 TEBE Dana Brata Luhur Tbk. 1,055 1,050 985 995 -60 11,300 11,209,500 17 90.868 995 T/J 7,000 0 B 0 703 TECH Indosterling Technomedia Tbk. 145 145 142 145 0 250,700 36,081,000 73 90.625 145 T/J 10,600 143 B 3,500 704 TELE Tiphone Mobile Indonesia Tbk. 121 0 0 121 0 0 0 0 39.032 0 J 0 0 B 0 705 TFAS Telefast Indonesia Tbk. 167 177 156 156 -11 20,700 3,311,000 20 86.667 164 J 2,100 156 T/B 9,400 706 TFCO Tifico Fiber Indonesia Tbk. 520 510 484 484 -36 2,900 1,406,200 6 109.681 484 T/J 5,000 0 B 0 707 TGKA Tigaraksa Satria Tbk. 9,500 9,500 8,875 9,000 -500 4,100 37,207,500 15 7,395.842 9,425 J 300 8,900 B 500 708 TGRA Terregra Asia Energy Tbk. 90 113 89 101 11 186,783,600 19,275,794,400 9,424 50.500 102 J 873,700 101 T/B 3,302,700 709 TIFA KDB Tifa Finance Tbk. 480 478 448 448 -32 16,600 7,478,000 30 224.000 448 T/J 14,600 0 B 0 710 TINS Timah Tbk. 860 875 850 855 -5 19,328,300 16,615,988,500 2,101 436.900 860 J 740,200 855 T/B 1,317,000 711 TIRA Tira Austenite Tbk 260 322 288 288 28 4,200 1,311,000 10 129.256 258 J 10,000 250 B 300 712 TIRT Tirta Mahakam Resources Tbk 54 55 54 54 0 1,200 64,900 5 24.686 53 J 11,500 51 B 50,100 713 TKIM Pabrik Kertas Tjiwi Kimia Tbk. 6,375 6,750 6,350 6,675 300 19,328,900 127,983,552,500 7,828 412.704 6,675 T/J 253,000 6,650 B 391,200 714 TLKM Telekomunikasi Indonesia (Persero) Tbk. 2,770 2,840 2,750 2,830 60 243,865,800 684,452,047,000 30,912 1,487.243 2,830 T/J 2,064,300 2,820 B 5,578,100 715 TMAS Temas Tbk. 115 118 114 116 1 4,340,800 498,961,700 127 266.802 116 T/J 155,600 115 B 505,000 716 TMPO Tempo Intimedia Tbk. 119 125 117 120 1 23,200 2,787,700 16 41.687 121 J 300 120 T/B 88,900 717 TNCA Trimuda Nuansa Citra Tbk. 320 320 314 316 -4 44,900 14,158,600 15 210.667 318 J 11,900 316 T/B 1,700 718 TOBA TBS Energi Utama Tbk. 378 378 376 378 0 56,700 21,428,600 10 79.767 378 T/J 305,900 374 B 1,800 719 TOPS Totalindo Eka Persada Tbk. 50 50 50 50 0 15,800 790,000 4 80.475 50 T/J 186,740,800 0 B 0 720 TOTL Total Bangun Persada Tbk. 284 292 284 288 4 2,439,600 703,863,600 451 103.513 290 J 443,100 288 T/B 66,700 721 TOTO Surya Toto Indonesia Tbk. 210 212 208 210 0 11,100 2,322,800 28 681.221 210 T/J 900 208 B 12,300 722 TOWR Sarana Menara Nusantara Tbk. 990 1,005 985 1,000 10 105,660,700 105,139,597,500 15,204 4,763.493 1,005 J 18,194,600 1,000 T/B 281,700 723 TOYS Sunindo Adipersada Tbk. 525 535 520 525 0 1,803,500 954,319,500 599 150.000 525 T/J 18,800 520 B 214,600 724 TOYS-W Waran Seri I Sunindo Adipersada Tbk. 11 12 11 11 0 2,246,200 26,019,100 40 1,100.000 12 J 1,282,700 11 T/B 1,339,000 725 TPIA Chandra Asri Petrochemical Tbk. 8,050 8,200 8,050 8,150 100 2,938,700 23,967,842,500 957 1,884.763 8,150 T/J 135,900 8,125 B 26,600 726 TPMA Trans Power Marine Tbk. 314 306 298 302 -12 8,200 2,469,400 16 131.304 350 J 4,900 302 T/B 2,900 727 TRAM Trada Alam Minera Tbk. 50 0 0 50 0 0 0 0 41.324 0 J 0 0 B 0 728 TRAM-W Waran Seri II Trada Alam Minera Tbk. 11 0 0 11 0 0 0 0 1,100.000 0 J 0 0 B 0 729 TRIL Triwira Insanlestari Tbk. 50 0 0 50 0 0 0 0 12.500 0 J 0 0 B 0 730 TRIM Trimegah Sekuritas Indonesia Tbk. 109 118 108 109 0 6,900 752,900 9 109.840 110 J 900 109 T/B 2,400 731 TRIN Perintis Triniti Properti Tbk. 386 408 370 380 -6 39,633,700 15,437,383,800 10,896 190.000 380 T/J 45,100 378 B 56,100 732 TRIN-W Waran Seri I Perintis Triniti Properti Tbk. 11 11 10 10 -1 12,502,400 131,938,300 103 1,000.000 11 J 5,499,400 10 T/B 11,175,400 733 TRIO Trikomsel Oke Tbk. 426 0 0 426 0 0 0 0 189.098 0 J 0 0 B 0 734 TRIS Trisula International Tbk. 218 218 214 218 0 5,400 1,176,200 5 72.667 218 T/J 90,400 214 B 200 735 TRIS-W Waran Seri I Trisula International Tbk. 50 0 0 50 0 0 0 0 5,000.000 0 J 0 4 B 200,000 736 TRJA Transkon Jaya Tbk. 152 152 148 150 -2 247,300 36,983,000 63 60.000 151 J 34,900 150 T/B 19,000 737 TRST Trias Sentosa Tbk. 390 390 390 390 0 1,100 429,000 2 232.641 394 J 100 390 T/B 14,000 738 TRUK Guna Timur Raya Tbk. 143 144 142 143 0 106,000 15,095,300 36 62.174 144 J 148,800 143 T/B 1,400 739 TRUS Trust Finance Indonesia Tbk 302 358 284 320 18 3,100 962,600 9 376.471 320 T/J 2,900 290 B 500 740 TSPC Tempo Scan Pacific Tbk. 1,255 1,265 1,250 1,265 10 478,200 600,363,000 304 225.667 1,265 T/J 22,900 1,260 B 41,000 741 TUGU Asuransi Tugu Pratama Indonesia Tbk. 1,340 1,350 1,300 1,335 -5 87,700 114,477,500 55 34.675 1,335 T/J 122,400 1,310 B 3,000 742 TURI Tunas Ridean Tbk. 1,250 1,245 1,230 1,230 -20 1,700 2,112,000 6 2,733.333 1,250 J 100,000 1,230 T/B 6,400 743 UANG Pakuan Tbk. 208 228 202 216 8 127,600 27,164,000 27 172.800 216 T/J 74,900 210 B 49,100 744 UCID Uni-Charm Indonesia Tbk. 1,665 1,700 1,665 1,700 35 958,500 1,624,144,500 229 113.333 1,705 J 7,600 1,700 T/B 262,900 745 ULTJ Ultra Jaya Milk Industry & Trading Company, Tbk. 1,645 1,700 1,645 1,670 25 1,168,100 1,956,037,000 889 3,237.940 1,675 J 27,200 1,670 T/B 80,900 746 UNIC Unggul Indah Cahaya Tbk. 3,820 3,820 3,820 3,820 0 300 1,146,000 1 141.478 3,820 T/J 1,400 3,680 B 100 747 UNIT Nusantara Inti Corpora Tbk 141 150 143 143 2 200 29,300 2 3.550 146 J 200 142 B 1,000 748 UNSP Bakrie Sumatera Plantations Tbk. 78 80 77 78 0 386,500 29,953,500 45 3.704 78 T/J 978,300 77 B 53,500 749 UNTR United Tractors Tbk. 20,875 21,275 20,750 20,975 100 5,102,000 106,810,755,000 5,831 24,970.238 20,975 T/J 385,900 20,950 B 2,000 750 UNVR Unilever Indonesia Tbk. 7,900 8,100 7,825 8,075 175 18,386,900 146,504,542,500 9,595 206,733.231 8,100 J 916,400 8,075 T/B 30,900 751 URBN Urban Jakarta Propertindo Tbk. 1,395 1,385 1,340 1,385 -10 500 677,500 5 115.417 1,355 J 9,700 1,315 B 200 752 URBN-W Waran Seri I Urban Jakarta Propertindo Tbk. 16 0 0 16 0 0 0 0 1,600.000 16 J 254,100 15 B 600 753 VICO Victoria Investama Tbk. 76 78 76 78 2 14,600 1,138,600 9 62.400 78 T/J 38,500 77 B 200 754 VINS Victoria Insurance Tbk. 94 94 93 94 0 2,200 205,600 6 89.524 94 T/J 30,200 93 B 1,000 755 VIVA Visi Media Asia Tbk. 50 50 50 50 0 127,000 6,350,000 10 16.667 50 T/J 9,347,600 0 B 0 756 VOKS Voksel Electric Tbk. 199 198 197 198 -1 73,100 14,451,700 10 87.586 197 J 800 196 B 10,200 757 VRNA Verena Multi Finance Tbk. 96 97 97 97 1 100 9,700 1 97.866 103 J 2,600 97 T/B 300 758 WAPO Wahana Pronatural Tbk. 74 75 70 70 -4 34,000 2,380,500 5 40.000 74 J 100 70 T/B 11,800 759 WEGE Wijaya Karya Bangunan Gedung Tbk. 180 183 178 180 0 15,589,200 2,809,731,000 979 62.069 181 J 921,700 180 T/B 1,719,800 760 WEHA WEHA Transportasi Indonesia Tbk. 55 57 54 54 -1 929,700 51,212,600 157 23.573 56 J 42,800 54 T/B 49,400 761 WICO Wicaksana Overseas International Tbk. 570 565 535 565 -5 300 163,500 2 29.206 550 J 2,300 0 B 0 762 WIIM Wismilak Inti Makmur Tbk. 510 530 494 505 -5 72,501,000 37,138,837,000 6,464 77.692 505 T/J 1,071,200 500 B 4,090,900 763 WIKA Wijaya Karya (Persero) Tbk. 1,235 1,255 1,225 1,240 5 21,583,600 26,788,205,500 3,711 318.723 1,240 T/J 299,900 1,235 B 186,200 764 WINS Wintermar Offshore Marine Tbk. 98 99 98 98 0 11,700 1,155,800 4 26.503 98 T/J 58,000 96 B 100,000 765 WOMF Wahana Ottomitra Multiartha Tbk. 222 232 220 232 10 727,800 164,613,200 135 35.172 234 J 88,200 230 B 59,700 766 WOOD Integra Indocabinet Tbk. 505 515 496 498 -7 13,746,700 6,872,325,800 2,082 191.538 498 T/J 488,800 496 B 937,700 767 WOWS Ginting Jaya Energi Tbk. 65 66 61 64 -1 20,984,700 1,344,044,100 874 14.222 64 T/J 196,800 63 B 549,100 768 WSBP Waskita Beton Precast Tbk. 159 161 158 159 0 34,694,300 5,535,801,300 2,086 32.449 160 J 1,266,400 159 T/B 3,497,400 769 WSKT Waskita Karya (Persero) Tbk. 750 760 745 750 0 83,860,900 62,967,944,500 5,338 202.429 750 T/J 7,842,800 745 B 5,200,300 770 WTON Wijaya Karya Beton Tbk. 248 254 248 254 6 23,511,800 5,918,432,000 2,162 43.051 254 T/J 625,500 252 B 813,200 771 XAFA Reksa Dana Avrist ETF Fixed Rate Bond I 1,065 1,072 1,071 1,072 7 2,200 2,356,300 3 105.824 1,072 T/J 4,900 1,071 B 2,900 772 XAQA Reksa Dana Ashmore ETF LQ45 ALPHA 801 818 818 818 17 100 81,800 1 81.555 0 J 0 0 B 0 773 XASG Reksa Dana Indeks Aurora ETF FTSE Indonesia ESG 87 0 0 87 0 0 0 0 87.000 0 J 0 0 B 0 774 XBES Reksa Dana Indeks BNI-AM ETF MSCI ESG Leaders Indo 843 863 863 863 20 100 86,300 1 86.473 0 J 0 0 B 0 775 XBID Reksa Dana Indeks Batavia IDX30 ETF 456 467 467 467 11 100 46,700 1 84.296 0 J 0 0 B 0 776 XBIN Reksa Dana Indeks Bahana ETF Bisnis - 27 440 449 449 449 9 100 44,900 1 89.800 0 J 0 0 B 0 777 XBLQ Reksa Dana Batavia Smart Liquid ETF 383 0 0 383 0 0 0 0 76.600 432 J 79,800 407 B 100,000 778 XBNI Reksa Dana Indeks BNI-AM Nusantara ETF MSCI Indone 893 910 901 910 17 2,900 2,637,200 4 91.000 914 J 500 910 T/B 98,000 779 XBSK Reksa Dana Indeks Batavia SRI-KEHATI ETF 340 348 348 348 8 100 34,800 1 88.101 0 J 0 0 B 0 780 XCID DIRE Ciptadana Properti Ritel Indonesia 79 79 76 76 -3 52,700 4,019,900 14 69.091 78 J 1,300 76 T/B 2,300 781 XCIS DIRE Ciptadana Properti Perhotelan Padjajaran 105 0 0 105 0 0 0 0 105.000 0 J 0 0 B 0 782 XCLQ Reksa Dana Indeks Cipta ETF Index LQ45 84 85 85 85 1 1,300 110,500 4 85.000 90 J 1,000 85 T/B 4,900 783 XDIF Reksa Dana Danareksa ETF Indonesia Top 40 370 412 412 412 42 200 82,400 1 82.400 426 J 74,200 403 B 100,000 784 XIHD Reksa Dana Indeks Premier ETF IDX High Dividend 20 405 412 400 412 7 22,500 9,079,000 13 79.537 412 T/J 1,900 403 B 102,000 785 XIIC Reksa Dana Premier ETF Indonesia Consumer 893 0 0 893 0 0 0 0 89.300 971 J 21,000 942 B 100,000 786 XIID Reksa Dana Indeks Premier ETF Index IDX30 430 0 0 430 0 0 0 0 101.655 467 J 34,500 447 B 100,000 787 XIIF Reksa Dana Premier ETF Indonesia Financial 472 480 472 480 8 5,600 2,684,900 5 96.192 487 J 1,000 476 B 100,000 788 XIIT Reksa Dana Premier ETF IDX30 454 471 454 471 17 29,800 13,696,200 13 123.947 472 J 200 460 B 300 789 XIJI Reksa Dana Syariah Premier ETF JII 554 567 567 567 13 6,000 3,402,000 1 83.752 579 J 1,500 570 B 100,000 790 XILV RDI Insight ETF FTSE Indonesia Low Volatility Fact 102 113 103 113 11 500 52,800 4 113.000 113 T/J 19,700 104 B 100 791 XIML Reksa Dana Indeks Premier ETF MSCI Indonesia Large 223 230 229 230 7 46,500 10,692,000 2 93.117 234 J 100,000 228 B 100,000 792 XIPI Reksa Dana Indeks Premier ETF PEFINDO i-Grade 141 0 0 141 0 0 0 0 88.125 163 J 27,300 144 B 100,000 793 XISB Reksa Dana Premier ETF Indonesia Sovereign Bonds 398 0 0 398 0 0 0 0 100.000 0 J 0 0 B 0 794 XISC Reksa Dana Premier ETF Indonesia Stated-Owned Comp 541 0 0 541 0 0 0 0 108.417 568 J 14,700 546 B 100,000 795 XISI Premier ETF SMinfra18 260 262 262 262 2 300 78,600 2 85.065 279 J 95,600 262 T/B 100 796 XISR Premier ETF SRI-KEHATI 335 348 335 346 11 6,500 2,251,900 7 117.288 346 T/J 2,900 338 B 800 797 XKIV Reksa Dana Indeks KISI IDX Value30 ETF 386 391 391 391 5 600 234,600 1 78.200 400 J 500 371 B 100 798 XMIG Reksa Dana Indeks Majoris Pefindo I-Grade ETF Indo 145 0 0 145 0 0 0 0 81.006 0 J 0 146 B 100 799 XMJM DINFRA TOLL ROAD MANDIRI-001 1,001 0 0 1,001 0 0 0 0 100.100 0 J 0 0 B 0 800 XMTS Reksa Dana ETF MNC36 Likuid 407 0 0 407 0 0 0 0 81.400 436 J 81,600 416 B 100,000 801 XNVE Reksa Dana Indeks Nusadana ETF IDX Value30 121 124 122 124 3 30,400 3,739,100 4 82.119 125 J 210,100 123 B 169,700 802 XPCR Reksa Dana PNM ETF CORE LQ45 786 803 803 803 17 100 80,300 1 83.559 0 J 0 0 B 0 803 XPDV Reksa Dana Pinnacle Core High Dividend ETF 388 396 396 396 8 3,000 1,188,000 1 79.200 418 J 10,000 396 T/B 6,900 804 XPES Reksa Dana Syariah KIK Pinnacle Enhanced Sharia ET 346 0 0 346 0 0 0 0 69.200 373 J 29,000 353 B 100,000 805 XPFT Reksa Dana Indeks Pinnacle FTSE Indonesia ETF 605 0 0 605 0 0 0 0 121.000 0 J 0 0 B 0 806 XPID Reksa Dana Indeks Pinnacle IDX30 ETF 438 0 0 438 0 0 0 0 87.600 473 J 10,000 451 B 2,100 807 XPLC Reksa Dana Pinnacle Indonesia Large-Cap ETF 397 0 0 397 0 0 0 0 79.400 431 J 10,000 409 B 9,700 808 XPLQ Reksa Dana Pinnacle Enhanced Liquid ETF 413 413 413 413 0 200 82,600 1 82.600 444 J 37,500 423 B 4,400 809 XPMI ETF Phillip MSCI Indonesia Equity Index 785 0 0 785 0 0 0 0 78.500 830 J 12,200 825 B 3,700 810 XPSG Reksa Dana Pinnacle Indonesia ESG ETF 374 0 0 374 0 0 0 0 74.800 381 J 99,700 361 B 100,000 811 XPTD Reksa Dana Indeks Panin ETF IDX30 Dinamis 422 0 0 422 0 0 0 0 84.400 424 J 1,000 422 B 1,000 812 XSBC Reksa Dana Indeks Simas ETF IDX30 90 0 0 90 0 0 0 0 90.000 90 J 9,800 88 B 10,100 813 XSMU RD Syailendra ETF MSCI Indonesia ESG Universal Ind 109 0 0 109 0 0 0 0 114.737 0 J 0 0 B 0 814 XSPI DIRE Simas Plaza Indonesia 750 0 0 750 0 0 0 0 150.000 0 J 0 0 B 0 815 XSRI Reksa Dana Indeks STAR ETF SRI-KEHATI 152 0 0 152 0 0 0 0 76.000 159 J 10,100 157 B 10,100 816 XSSI Reksa Dana Syariah Indeks Simas ETF JII 77 77 77 77 0 300 23,100 1 77.000 77 T/J 7,000 76 B 9,100 817 XSSK Reksa Dana Indeks SAM ETF SRI-KEHATI 582 595 595 595 13 100 59,500 1 119.000 0 J 0 0 B 0 818 YELO Yelooo Integra Datanet Tbk. 50 51 50 50 0 201,400 10,070,100 133 13.298 50 T/J 769,000 0 B 0 819 YELO-W Waran Seri I Yelooo Integra Datanet Tbk. 8 8 7 7 -1 634,200 4,441,300 25 700.000 8 J 825,300 7 T/B 57,900 820 YPAS Yanaprima Hastapersada Tbk 320 326 320 326 6 3,700 1,198,400 9 59.817 380 J 100 324 B 30,900 821 YULE Yulie Sekuritas Indonesia Tbk. 270 266 252 252 -18 2,800 707,000 6 119.554 270 J 17,500 252 T/B 100 822 ZBRA Zebra Nusantara Tbk 50 0 0 50 0 0 0 0 28.960 50 J 1,818,700 0 B 0 823 ZINC Kapuas Prima Coal Tbk. 117 119 116 117 0 702,866,900 82,553,955,500 3,316 417.097 117 T/J 11,257,100 116 B 18,062,500 824 ZONE Mega Perintis Tbk. 396 400 396 400 4 141,600 56,221,800 19 134.228 400 T/J 35,900 398 B 1,100 Total 10,670,035,800 9,745,083,725,300 857,435 6,127,089,300 900,138,900 Jakarta, 06 November 2020 Trading Division